統一 (1216)-華南永昌-麻豆券商分點個股進出

台股 » 個股 » 統一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一

(1216)

可現股當沖

股價
80.3
漲跌
▲1.1
漲幅
+1.39%
成交量
19,117張
產業
上市食品類股
1432人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

統一 (1216)籌碼相關－華南永昌-麻豆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0.1	79.20	0.1	79.69	80.30	0	9,702	0.00%
2024/05/21	0	0.00	3.2	79.10	79.20	-3.2	9,454	-0.03%
2024/05/20	69.3	77.31	66	77.81	77.90	3.3	9,315	0.03%
2024/05/17	0.1	79.10	3	80.00	79.20	-3	9,181	-0.03%
2024/05/16	0	0.00	5.1	80.02	79.80	-5.1	9,061	-0.06%
2024/05/15	0	0.00	2	78.90	79.10	-2	8,900	-0.02%
2024/05/14	0	0.00	2.1	78.59	78.30	-2.1	8,901	-0.02%
2024/05/13	0.2	77.60	3.1	78.06	78.20	-2.9	8,820	-0.03%
2024/05/10	0	0.00	61	77.10	77.20	-61	8,746	-0.70%
2024/05/09	0.3	76.50	0	0.00	76.30	0.3	8,749	0.00%
2024/05/07	62	76.50	0	0.00	77.00	62	8,714	0.71%
2024/05/06	0	0.00	71.1	77.83	77.60	-71.1	8,597	-0.83%
2024/05/03	2	76.05	0	0.00	76.00	2	8,524	0.02%
2024/05/02	1.1	76.11	0.1	76.30	76.00	1	8,392	0.01%
2024/04/29	0	0.00	0.1	77.20	77.30	-0.1	8,185	0.00%
2024/04/25	0.1	76.40	0	0.00	76.10	0.1	8,136	0.00%
2024/04/24	62.2	77.00	0	0.00	77.00	62.2	8,129	0.77%
2024/04/23	2	78.15	9	78.56	78.40	-7	8,145	-0.09%
2024/04/22	2	78.55	9.3	78.41	78.90	-7.3	8,194	-0.09%
2024/04/18	0.5	76.50	1	75.90	76.80	-0.5	7,919	-0.01%
2024/04/17	2	75.30	4.1	75.55	75.40	-2.1	7,794	-0.03%
2024/04/16	1.1	74.52	0.3	75.00	74.50	0.8	7,721	0.01%
2024/04/15	0	0.00	0.1	76.60	76.70	-0.1	7,585	0.00%
2024/04/10	0	0.00	3.1	76.40	76.40	-3.1	7,514	-0.04%
2024/04/08	2.1	75.55	0	0.00	75.40	2.1	7,599	0.03%
2024/04/03	0.1	75.70	0.1	75.60	75.30	0.1	7,607	0.00%
2024/04/02	0	75.70	0	0.00	75.50	0	7,597	0.00%
2024/04/01	2	76.50	2.1	76.61	76.50	-0.1	7,563	0.00%
2024/03/29	0.3	76.30	1	77.00	77.50	-0.7	7,519	-0.01%
2024/03/26	1	74.69	1	74.40	75.50	0	6,918	0.00%
2024/03/22	1.1	75.20	0	0.00	75.40	1.1	6,981	0.02%
2024/03/20	0.5	76.20	0	0.00	76.50	0.5	6,966	0.01%
2024/03/18	1.6	76.89	0	0.00	76.30	1.6	6,714	0.02%
2024/03/14	2	78.30	0	0.00	77.80	2	6,534	0.03%
2024/03/13	0.1	77.60	8.1	77.95	78.00	-8	6,418	-0.12%
2024/03/12	0	0.00	0.1	76.45	76.60	-0.1	6,247	0.00%
2024/03/11	0	0.00	7	76.33	76.60	-7	6,271	-0.11%
2024/03/07	2	76.65	5	76.80	76.80	-3	6,384	-0.05%
2024/03/06	0	0.00	1	76.50	76.50	-1	6,581	-0.02%
2024/03/04	0	0.00	1	76.20	76.20	-1	7,450	-0.01%
2024/03/01	0	75.80	5	75.70	75.80	-5	7,808	-0.06%
2024/02/29	1	75.65	3	76.03	76.70	-2	8,155	-0.02%
2024/02/27	0.1	75.20	1.3	75.50	75.30	-1.2	8,418	-0.01%
2024/02/26	0	0.00	2	75.40	75.50	-2	8,675	-0.02%
2024/02/23	0	0.00	5	75.90	75.80	-5	8,895	-0.06%
2024/02/22	0.5	75.82	3	76.03	76.50	-2.6	9,088	-0.03%
2024/02/21	0.2	75.67	3	76.37	76.80	-2.9	9,110	-0.03%
2024/02/20	3	75.63	4.1	75.19	76.10	-1.1	9,087	-0.01%
2024/02/19	14.2	73.96	6	73.95	74.60	8.2	9,015	0.09%
2024/02/16	0.6	73.24	0	0.00	73.50	0.6	9,046	0.01%
2024/02/05	1	73.30	3	73.00	73.10	-2	8,949	-0.02%
2024/02/02	0.4	72.80	1	72.80	73.10	-0.7	8,919	-0.01%
2024/02/01	1.5	73.33	2.1	73.20	73.50	-0.6	8,933	-0.01%
2024/01/31	0	71.90	0	0.00	72.40	0	8,912	0.00%
2024/01/30	0.1	71.70	0	0.00	71.50	0.1	8,934	0.00%
2024/01/29	1.2	71.42	0	0.00	71.50	1.2	8,972	0.01%
2024/01/24	1.5	71.23	0	0.00	71.30	1.5	9,171	0.02%
2024/01/23	0	0.00	1	71.10	71.50	-1	9,322	-0.01%
2024/01/22	2	70.65	0	71.00	70.60	2	9,409	0.02%
2024/01/18	1	70.90	2	70.90	71.10	-1	9,563	-0.01%
2024/01/17	2.2	70.51	0	0.00	70.30	2.2	9,538	0.02%
2024/01/16	2.3	71.32	0	0.00	71.20	2.3	9,473	0.02%
2024/01/15	1	72.10	0	0.00	72.20	1	9,425	0.01%
2024/01/12	6	72.17	0	0.00	72.60	6	9,509	0.06%
2024/01/11	0	0.00	2	72.40	72.30	-2	9,501	-0.02%
2024/01/10	2.2	72.58	0	0.00	72.50	2.2	9,654	0.02%
2024/01/09	0.2	72.80	0	0.00	72.50	0.2	9,689	0.00%
2024/01/05	1	72.60	0	0.00	72.80	1	9,760	0.01%
2024/01/03	2	72.30	0	0.00	73.00	2	9,946	0.02%
2023/12/28	0	0.00	0.1	73.60	74.20	-0.1	10,055	0.00%
2023/12/27	0.1	73.40	0	0.00	73.90	0.1	10,022	0.00%
2023/12/26	0.1	73.40	0	0.00	73.50	0.1	9,984	0.00%
2023/12/22	0.2	73.60	0	0.00	73.10	0.2	10,040	0.00%
2023/12/21	0	0.00	2	73.50	73.70	-2	9,932	-0.02%
2023/12/20	0	0.00	5.3	74.32	74.30	-5.3	9,808	-0.05%
2023/12/19	4.2	73.64	0	0.00	73.80	4.2	9,669	0.04%
2023/12/18	0	0.00	2	74.50	74.20	-2	9,653	-0.02%
2023/12/15	0.9	74.04	1	74.30	73.70	-0.2	9,564	0.00%
2023/12/14	0	0.00	3.1	74.10	73.80	-3.1	9,411	-0.03%
2023/12/13	2.4	73.18	1	73.60	73.20	1.4	9,325	0.02%
2023/12/11	0	0.00	1.3	73.80	74.10	-1.3	9,405	-0.01%
2023/12/08	0	0.00	0	74.10	74.10	0	9,366	0.00%
2023/12/05	1	74.40	1	74.50	74.00	0	9,243	0.00%
2023/12/04	0	0.00	6	74.75	74.40	-6	9,139	-0.07%
2023/12/01	0.2	73.60	8	74.05	74.30	-7.8	9,036	-0.09%
2023/11/30	0	0.00	3	73.00	73.00	-3	8,783	-0.03%
2023/11/29	3	72.20	8	73.20	72.20	-5	8,269	-0.06%
2023/11/28	2.1	72.29	2	73.05	71.80	0.1	8,036	0.00%
2023/11/27	1	72.00	0	72.80	72.00	1	7,843	0.01%
2023/11/23	0	0.00	1	73.10	72.50	-1	7,211	-0.01%
2023/11/21	0.1	71.80	1.1	72.25	71.90	-1	6,696	-0.02%
2023/11/17	1.6	71.08	0	71.30	71.00	1.6	6,450	0.02%
2023/11/16	0	0.00	0.1	71.16	71.10	-0.1	6,374	0.00%
2023/11/13	5	69.64	0.4	70.14	69.80	4.7	6,269	0.07%
2023/11/10	0.1	70.00	0	0.00	69.80	0.1	6,288	0.00%
2023/11/09	0	0.00	5	70.40	70.40	-5	6,321	-0.08%
2023/11/08	0	0.00	1	70.30	70.10	-1	6,361	-0.02%
2023/11/06	0	0.00	1.8	70.15	70.20	-1.8	6,379	-0.03%
2023/11/03	0	0.00	1.3	69.96	70.00	-1.3	6,379	-0.02%
2023/11/02	0	0.00	7.2	69.39	69.30	-7.2	6,396	-0.11%
2023/10/31	0	0.00	2	67.40	67.90	-2	6,561	-0.03%
2023/10/30	2	67.20	0	0.00	67.60	2	6,573	0.03%
2023/10/27	0.1	67.30	0.5	67.40	67.30	-0.4	6,593	-0.01%
2023/10/26	0	0.00	0.5	67.40	67.30	-0.5	6,634	-0.01%
2023/10/25	3	67.67	5	67.60	67.60	-2	6,561	-0.03%
2023/10/24	0.1	67.79	0	0.00	68.00	0.1	6,586	0.00%
2023/10/20	8.1	67.70	0	0.00	67.60	8.1	6,580	0.12%
2023/10/19	0.1	69.00	0	0.00	68.60	0.1	6,636	0.00%
2023/10/17	0	69.50	0	0.00	69.30	0	6,635	0.00%
2023/10/16	0	0.00	0.1	69.10	69.00	-0.1	6,703	0.00%
2023/10/13	7.2	68.82	0	0.00	69.00	7.2	6,788	0.11%
2023/10/12	1	69.20	0	0.00	69.50	1	6,768	0.01%
2023/10/11	0	69.90	11.2	69.85	70.00	-11.1	6,723	-0.17%
2023/10/06	0	68.80	0	0.00	68.70	0	6,580	0.00%
2023/10/05	0.2	68.60	0	0.00	68.60	0.2	6,615	0.00%
2023/10/04	23.6	67.85	0	0.00	67.70	23.6	6,550	0.36%
2023/10/03	0	69.90	0.2	70.00	69.80	-0.2	6,387	0.00%
2023/10/02	0	70.30	0.2	70.30	70.30	-0.2	6,513	0.00%
2023/09/28	0	70.40	0	0.00	70.10	0	6,658	0.00%
2023/09/26	0.1	70.30	0	0.00	70.10	0.1	6,676	0.00%
2023/09/25	0.3	70.40	0	0.00	70.30	0.3	6,686	0.00%
2023/09/22	0	70.10	0.5	70.20	69.80	-0.5	6,760	-0.01%
2023/09/21	10.1	69.95	0	0.00	69.80	10.1	6,798	0.15%
2023/09/20	0.1	71.00	0	0.00	70.90	0.1	6,711	0.00%
2023/09/15	0	71.00	0	0.00	71.10	0	6,903	0.00%
2023/09/14	7	70.61	0	0.00	70.60	7	7,013	0.10%
2023/09/13	0.1	71.00	0	0.00	70.90	0.1	7,199	0.00%
2023/09/12	3	70.70	0	0.00	70.70	3	7,472	0.04%
2023/09/11	2	70.50	0	0.00	70.50	2	7,492	0.03%
2023/09/08	0	70.70	0	0.00	70.80	0	7,508	0.00%
2023/09/07	0	70.50	0	0.00	70.20	0	7,577	0.00%
2023/09/06	2	70.15	0.5	70.50	70.30	1.5	7,575	0.02%
2023/09/04	1	70.51	0	0.00	70.80	1	7,549	0.01%
2023/09/01	4.2	71.05	0	0.00	70.70	4.2	7,595	0.06%
2023/08/31	4	71.18	0	0.00	70.70	4	7,572	0.05%
2023/08/30	0	0.00	1	73.00	72.80	-1	7,397	-0.01%
2023/08/28	0	71.20	0	0.00	71.10	0	7,379	0.00%
2023/08/25	1	71.00	0	0.00	71.10	1	7,658	0.01%
2023/08/24	0	71.80	1	71.90	71.70	-1	7,702	-0.01%
2023/08/21	1	71.80	1	72.50	72.20	0	7,798	0.00%
2023/08/18	1	72.20	0	0.00	72.40	1	7,861	0.01%
2023/08/17	0	0.00	1	72.70	72.80	-1	7,874	-0.01%
2023/08/15	0	72.40	0	0.00	72.30	0	7,806	0.00%
2023/08/14	0	0.00	1	72.50	72.80	-1	7,868	-0.01%
2023/08/09	2	70.90	0	0.00	71.10	2	7,998	0.03%
2023/08/08	4	71.10	0	0.00	71.00	4	7,982	0.05%
2023/08/07	1.2	71.48	0	0.00	71.70	1.2	7,900	0.02%
2023/08/04	5.3	71.58	0	0.00	71.10	5.3	7,845	0.07%
2023/08/01	0	0.00	1	76.20	76.50	-1	7,502	-0.01%
2023/07/27	0	0.00	1	76.40	76.40	-1	7,249	-0.01%
2023/07/19	0	0.00	1.1	76.57	76.40	-1.1	7,116	-0.02%
2023/07/14	0	0.00	1	75.80	75.60	-1	7,035	-0.01%
2023/07/12	1	74.00	0	0.00	74.80	1	7,002	0.01%
2023/07/11	1	74.60	1	74.70	74.80	0	6,950	0.00%
2023/07/06	4	73.70	0	0.00	74.00	4	7,009	0.06%
2023/07/05	0	75.80	0	0.00	75.80	0	6,853	0.00%
2023/07/04	0	76.30	0	0.00	76.90	0	6,842	0.00%
2023/07/03	0	0.00	1	76.70	76.50	-1	6,987	-0.01%
2023/06/30	0	0.00	1	76.70	76.30	-1	7,021	-0.01%
2023/06/28	0	0.00	5	76.10	76.30	-5	7,063	-0.07%
2023/06/26	8	76.05	0	0.00	76.20	8	7,249	0.11%
2023/06/21	2	76.70	2	77.40	77.40	0	7,224	0.00%
2023/06/16	0	0.00	8	78.30	77.20	-8	6,838	-0.12%
2023/06/15	1	75.90	0	0.00	76.30	1	6,572	0.02%
2023/06/12	0	0.00	1.1	76.21	76.20	-1.1	6,723	-0.02%
2023/06/09	0	0.00	0.1	75.60	76.00	-0.1	6,775	0.00%
2023/06/02	0	0.00	1.4	74.98	75.10	-1.4	6,733	-0.02%
2023/05/31	5	74.70	0.3	74.50	74.30	4.7	6,773	0.07%
2023/05/29	1	74.70	0	0.00	74.70	1	6,583	0.02%
2023/05/26	1	74.40	0	0.00	74.60	1	6,692	0.02%
2023/05/25	0.1	74.70	2	74.90	74.90	-2	6,731	-0.03%
2023/05/24	0	0.00	1	75.80	75.60	-1	6,739	-0.01%
2023/05/22	0.1	75.50	0	0.00	75.70	0.1	6,642	0.00%
2023/05/17	3	75.57	14	75.98	76.20	-11	6,453	-0.17%
2023/05/15	0	0.00	1	74.70	74.60	-1	6,229	-0.02%
2023/05/12	0	0.00	0.1	74.40	74.60	-0.1	6,192	0.00%
2023/05/11	0	0.00	0.1	74.40	74.40	-0.1	6,140	0.00%
2023/05/09	0	0.00	11	74.40	74.40	-11	6,163	-0.18%
2023/05/05	0	0.00	0.1	73.90	73.90	-0.1	6,260	0.00%
2023/05/04	0	0.00	1	74.00	74.10	-1	6,337	-0.02%
2023/05/02	0	0.00	0.2	73.60	73.90	-0.2	6,457	0.00%
2023/04/28	5	73.40	0	0.00	73.60	5	6,700	0.07%
2023/04/27	0.1	73.40	0	0.00	73.50	0.1	6,720	0.00%
2023/04/26	2	73.80	11	73.50	73.90	-9	6,727	-0.13%
2023/04/25	1	73.20	1	73.00	73.00	0	6,640	0.00%
2023/04/21	1	73.10	6	73.03	73.00	-5	6,703	-0.07%
2023/04/20	5.1	72.38	0	0.00	72.50	5.1	6,735	0.08%
2023/04/19	0.1	73.20	0	0.00	73.60	0.1	6,788	0.00%
2023/04/17	0.1	73.20	2	73.40	73.30	-1.9	6,807	-0.03%
2023/04/14	2	72.95	0	0.00	73.10	2	6,851	0.03%
2023/04/13	0	73.40	0	0.00	73.80	0	6,873	0.00%
2023/04/12	0	0.00	1	73.10	73.10	-1	6,864	-0.01%
2023/04/11	0	0.00	4	73.30	73.90	-4	6,819	-0.06%
2023/04/10	0	0.00	1	72.10	72.50	-1	6,755	-0.01%
2023/04/07	0	0.00	1	72.10	71.90	-1	6,759	-0.01%
2023/04/06	0	0.00	14	72.73	72.60	-14	6,715	-0.21%
2023/03/31	0	0.00	6	72.10	71.90	-6	6,527	-0.09%
2023/03/30	0	0.00	1.1	71.91	72.00	-1.1	6,468	-0.02%
2023/03/29	1	71.80	4.1	71.90	71.90	-3.1	6,464	-0.05%
2023/03/28	1.1	71.39	1	71.50	71.30	0.1	6,410	0.00%
2023/03/24	0	0.00	3.4	70.44	70.40	-3.4	6,341	-0.05%
2023/03/23	0.7	69.50	0	0.00	69.80	0.7	6,351	0.01%
2023/03/22	0.5	69.30	0.1	69.50	69.60	0.5	6,379	0.01%
2023/03/21	0	0.00	1	69.50	69.30	-1	6,434	-0.02%
2023/03/20	0	0.00	2	69.30	69.00	-2	6,423	-0.03%
2023/03/17	1	68.80	1	69.00	68.70	0	6,485	0.00%
2023/03/16	0	0.00	4	68.98	69.20	-4	6,451	-0.06%
2023/03/14	0.4	68.50	0	0.00	68.90	0.4	6,660	0.01%
2023/03/13	1.4	68.45	10	68.50	68.50	-8.7	6,685	-0.13%
2023/03/10	2.3	68.46	0	0.00	68.40	2.3	6,820	0.03%
2023/03/08	1	68.10	20	68.90	68.90	-19	7,474	-0.25%
2023/03/07	0	0.00	30	68.90	68.80	-30	7,636	-0.39%
2023/03/06	1	68.80	12	68.93	69.00	-11	7,927	-0.14%
2023/03/03	1.1	68.50	1	68.40	68.40	0.1	8,089	0.00%
2023/03/02	0	0.00	3	67.83	68.00	-3	8,283	-0.04%
2023/02/23	20	67.20	2	67.10	67.20	18	8,420	0.21%
2023/02/22	1	66.60	0	0.00	66.60	1	8,379	0.01%
2023/02/21	30	66.80	0	0.00	66.80	30	8,509	0.35%
2023/02/20	0	0.00	6	66.50	66.40	-6	8,739	-0.07%
2023/02/17	1	66.30	0	0.00	66.40	1	8,839	0.01%
2023/02/16	0	66.70	0	0.00	66.30	0	8,944	0.00%
2023/02/15	2	66.75	0	0.00	66.50	2	9,018	0.02%
2023/02/10	1	66.40	0	0.00	66.60	1	9,183	0.01%
2023/02/08	0	66.70	0	0.00	66.60	0	9,305	0.00%
2023/02/07	2	66.60	0	0.00	66.80	2	9,361	0.02%
2023/02/06	1	66.21	1	66.40	66.20	0	9,333	0.00%
2023/02/03	15.1	66.56	0	0.00	66.30	15.1	9,324	0.16%
2023/02/01	0	0.00	1	66.90	67.10	-1	9,199	-0.01%
2023/01/31	0	0.00	1	67.70	67.30	-1	9,230	-0.01%
2023/01/30	3	67.14	6	66.90	68.00	-3	9,145	-0.03%
2023/01/16	0	0.00	1	68.00	68.00	-1	8,951	-0.01%
2023/01/13	0	0.00	1	67.80	67.50	-1	8,932	-0.01%
2023/01/11	1	66.80	0	0.00	66.90	1	9,024	0.01%
2023/01/09	0	0.00	20.5	67.59	67.60	-20.5	9,000	-0.23%
2023/01/06	0	0.00	7	66.83	66.60	-7	8,959	-0.08%
2023/01/05	0	0.00	2	66.70	66.60	-2	9,045	-0.02%
2023/01/03	0.5	66.45	0	0.00	66.60	0.5	9,170	0.01%
2022/12/30	0	0.00	5	66.74	66.60	-5	9,157	-0.05%
2022/12/29	0	0.00	1	66.20	66.30	-1	9,165	-0.01%
2022/12/20	0	0.00	3	65.63	65.60	-3	9,610	-0.03%
2022/12/15	2	65.60	0	0.00	65.50	2	9,577	0.02%
2022/12/14	0	0.00	2	66.00	66.00	-2	9,534	-0.02%
2022/12/09	0	0.00	2	65.80	66.00	-2	9,737	-0.02%
2022/12/08	1	64.50	0	0.00	65.00	1	9,706	0.01%
2022/12/07	0	0.00	1.6	65.33	65.20	-1.6	9,691	-0.02%
2022/12/02	1	64.80	0.1	65.10	65.00	0.9	9,365	0.01%
2022/12/01	1	65.60	5	65.84	65.90	-4	9,245	-0.04%
2022/11/30	0.8	65.67	3	65.93	66.10	-2.3	9,034	-0.02%
2022/11/29	1.3	65.72	2	65.35	65.80	-0.8	8,559	-0.01%
2022/11/28	0	0.00	5	65.30	65.30	-5	8,381	-0.06%
2022/11/25	2.1	64.42	1	65.70	65.70	1.1	8,129	0.01%
2022/11/24	10	63.90	0	0.00	65.30	10	7,981	0.13%
2022/11/23	3	63.87	1	63.90	64.00	2	7,761	0.03%
2022/11/22	19	63.49	0	0.00	63.80	19	7,680	0.25%
2022/11/21	2	63.90	0	0.00	64.20	2	7,519	0.03%
2022/11/18	1	64.10	0	0.00	64.10	1	7,396	0.01%
2022/11/17	2.1	64.24	0	0.00	64.10	2.1	7,339	0.03%
2022/11/16	10.1	64.73	0	0.00	64.50	10.1	7,190	0.14%
2022/11/14	0	0.00	2	65.95	66.10	-2	6,907	-0.03%
2022/11/11	0	0.00	1	65.50	65.40	-1	6,817	-0.01%
2022/11/10	5	64.70	0	0.00	64.90	5	6,777	0.07%
2022/11/08	1	65.20	0	0.00	65.50	1	6,713	0.01%
2022/11/04	5	65.10	0	0.00	65.50	5	6,696	0.07%
2022/11/03	1	65.10	0	0.00	65.60	1	6,682	0.01%
2022/10/31	0	0.00	1	66.00	65.50	-1	6,624	-0.02%
2022/10/26	0	0.00	0.2	65.50	65.60	-0.2	7,032	0.00%
2022/10/25	1.1	64.73	0	0.00	65.50	1.1	7,063	0.02%
2022/10/24	0	0.00	2	65.00	65.10	-2	7,038	-0.03%
2022/10/20	7	64.23	0	0.00	64.70	7	7,014	0.10%
2022/10/19	1.5	65.37	0	0.00	65.30	1.5	6,886	0.02%
2022/10/13	1	65.80	1	65.90	66.40	0	7,216	0.00%
2022/10/06	0	0.00	1	66.30	66.00	-1	7,059	-0.01%
2022/10/05	1	65.70	0	0.00	66.30	1	7,121	0.01%
2022/10/03	0	0.00	1	66.50	66.40	-1	7,173	-0.01%
2022/09/30	1	67.40	0	0.00	67.30	1	7,261	0.01%
2022/09/29	0	0.00	10	67.30	67.50	-10	7,268	-0.14%
2022/09/28	0	0.00	1	66.70	66.60	-1	7,342	-0.01%
2022/09/26	0	0.00	1	65.60	66.00	-1	7,449	-0.01%
2022/09/22	2	64.70	0	0.00	65.30	2	7,605	0.03%
2022/09/20	2	64.90	0	0.00	65.50	2	7,571	0.03%
2022/09/16	4	65.68	0	0.00	65.70	4	7,526	0.05%
2022/09/15	1	66.40	0	0.00	66.90	1	7,453	0.01%
2022/09/14	2	66.75	0	0.00	67.00	2	7,426	0.03%
2022/09/13	0	0.00	23	67.80	67.80	-23	7,441	-0.31%
2022/09/12	2	67.10	2	67.40	67.20	0	7,453	0.00%
2022/09/07	1	66.50	5	66.30	66.50	-4	7,609	-0.05%
2022/09/05	6	65.55	0	0.00	65.70	6	7,548	0.08%
2022/09/01	0	0.00	1	65.70	65.70	-1	7,589	-0.01%
2022/08/31	0	0.00	0	66.10	66.00	0	7,505	0.00%
2022/08/29	0	65.50	0	0.00	66.00	0	7,404	0.00%
2022/08/25	0	0.00	72	66.20	66.10	-72	7,381	-0.98%
2022/08/19	0	0.00	1	66.10	65.80	-1	7,841	-0.01%
2022/08/17	1	65.51	0	0.00	66.00	1	7,863	0.01%
2022/08/16	4	65.23	2	65.30	65.80	2	7,865	0.03%
2022/08/15	72	66.10	0	0.00	65.70	72	7,826	0.92%
2022/08/11	0	66.00	0	0.00	66.00	0	7,807	0.00%
2022/08/08	0	0.00	1	65.60	66.00	-1	7,924	-0.01%
2022/08/05	5	65.80	2	65.70	65.80	3	7,966	0.04%
2022/08/04	3.2	64.58	1	66.00	65.10	2.2	8,000	0.03%
2022/08/03	3.4	67.93	16	68.08	68.50	-12.6	7,843	-0.16%
2022/08/02	8.1	68.66	2	68.60	67.90	6.1	7,831	0.08%
2022/08/01	0	0.00	1	69.70	70.00	-1	7,621	-0.01%
2022/07/29	2	69.95	0.5	70.20	70.40	1.5	7,651	0.02%
2022/07/28	10	70.40	2	70.10	69.90	8	7,598	0.11%
2022/07/27	10	70.10	1	70.80	70.40	9	7,572	0.12%
2022/07/26	10	69.70	8	70.25	70.50	2	7,602	0.03%
2022/07/25	1	70.20	1	69.60	70.00	0	7,571	0.00%
2022/07/22	1	69.70	1	68.60	69.60	0	7,606	0.00%
2022/07/21	0	0.00	4	66.80	67.90	-4	7,571	-0.05%
2022/07/20	20	68.10	46	70.26	67.80	-26	7,569	-0.34%
2022/07/19	7	67.31	0	67.20	67.50	7	7,404	0.09%
2022/07/18	0	0.00	2	67.85	67.90	-2	7,377	-0.03%
2022/07/14	0	0.00	1	69.30	69.10	-1	7,358	-0.01%
2022/07/13	45	69.10	8.3	69.10	68.60	36.7	7,270	0.50%
2022/07/12	1	69.40	5	69.42	69.50	-4	7,169	-0.06%
2022/07/11	0	0.00	16	69.88	69.30	-16	7,242	-0.22%
2022/07/08	2	68.50	26	68.65	68.80	-24	7,205	-0.33%
2022/07/07	11	70.69	7	70.66	70.60	4	7,101	0.06%
2022/07/06	0	0.00	8.1	69.84	69.60	-8.1	6,968	-0.12%
2022/07/05	1	68.90	22.1	68.86	68.70	-21.1	6,825	-0.31%
2022/07/04	1.1	68.27	2.1	68.38	68.00	-1	6,705	-0.01%
2022/07/01	0	0.00	5.2	67.79	67.90	-5.2	6,704	-0.08%
2022/06/30	0	0.00	3	67.50	67.00	-3	6,677	-0.04%
2022/06/29	0	0.00	1	67.30	66.90	-1	6,618	-0.02%
2022/06/28	1	67.10	1	67.00	67.10	0	6,691	0.00%
2022/06/27	0	0.00	1	67.09	66.60	-1	6,752	-0.02%
2022/06/24	1	65.90	3	66.13	66.40	-2	6,689	-0.03%
2022/06/23	0	0.00	7.2	65.84	66.00	-7.2	6,689	-0.11%
2022/06/22	0	0.00	0.1	64.70	64.00	-0.1	6,626	0.00%
2022/06/21	0	0.00	2	64.15	64.70	-2	6,643	-0.03%
2022/06/20	4.1	63.28	10	63.50	63.00	-5.9	6,608	-0.09%
2022/06/17	1.1	63.62	1	64.10	63.60	0.1	6,599	0.00%
2022/06/15	7	64.04	0	0.00	64.10	7	6,578	0.11%
2022/06/14	2	64.05	0	0.00	64.00	2	6,681	0.03%
2022/06/13	1	64.11	0	0.00	64.40	1	6,876	0.01%
2022/06/10	3.3	64.55	0	0.00	64.60	3.3	6,876	0.05%
2022/06/09	0.1	65.20	0	0.00	64.90	0.1	6,951	0.00%
2022/06/08	0	0.00	1	65.30	65.30	-1	6,991	-0.01%
2022/06/07	0	0.00	1	64.60	64.80	-1	7,046	-0.01%
2022/06/06	2.2	65.05	0	0.00	65.20	2.2	7,138	0.03%
2022/06/02	0	65.50	0	0.00	65.10	0	7,365	0.00%
2022/06/01	11.2	65.63	0.3	65.90	65.60	10.9	7,526	0.14%
2022/05/31	1	65.60	0	0.00	67.40	1	7,517	0.01%
2022/05/30	1	65.10	5	65.80	66.00	-4	7,278	-0.05%
2022/05/27	9	64.53	0	0.00	65.00	9	7,266	0.12%
2022/05/26	0	64.90	0	0.00	64.90	0	7,360	0.00%
2022/05/24	5	64.60	0	0.00	64.40	5	7,680	0.07%
2022/05/20	1	64.70	0	0.00	64.60	1	7,735	0.01%
2022/05/19	0	0.00	1	64.50	64.50	-1	7,741	-0.01%
2022/05/18	0	64.90	0	0.00	65.10	0	7,793	0.00%
2022/05/16	1.1	64.52	0	0.00	64.50	1.1	7,781	0.01%
2022/05/13	0.1	65.40	0	0.00	65.20	0.1	7,714	0.00%
2022/05/12	2.5	65.47	0.1	65.30	65.30	2.4	7,711	0.03%
2022/05/11	1	66.20	0	0.00	66.30	1	7,693	0.01%
2022/05/09	0.3	66.70	0.1	66.70	66.50	0.2	7,673	0.00%
2022/05/06	1.3	67.45	0	0.00	67.30	1.3	7,685	0.02%
2022/05/05	0.1	68.11	1	68.40	68.00	-0.9	7,765	-0.01%
2022/05/03	0	0.00	3	68.57	68.60	-3	7,851	-0.04%
2022/04/29	0.1	68.20	0	0.00	68.40	0.1	7,830	0.00%
2022/04/28	2	68.10	3	68.27	68.30	-1	7,921	-0.01%
2022/04/27	0.1	67.55	13	67.88	67.30	-12.9	7,838	-0.16%
2022/04/26	0.2	68.20	8	68.35	68.20	-7.8	7,767	-0.10%
2022/04/25	0	0.00	2	67.05	67.60	-2	7,679	-0.03%
2022/04/21	0	67.50	0	0.00	67.50	0	7,555	0.00%
2022/04/19	0	0.00	10	67.20	66.80	-10	7,528	-0.13%
2022/04/18	12	67.38	0	0.00	67.00	12	7,526	0.16%
2022/04/15	0	67.40	2.1	67.78	67.40	-2.1	7,496	-0.03%
2022/04/14	0	0.00	6	66.37	66.30	-6	7,379	-0.08%
2022/04/12	1	65.60	1	65.70	65.70	0	7,365	0.00%
2022/04/11	1	65.60	1	65.70	65.50	0	7,310	0.00%
2022/04/08	1	66.00	0	0.00	66.00	1	7,257	0.01%
2022/04/07	2	65.60	6	65.92	65.50	-4	7,232	-0.06%
2022/04/06	1	65.10	0	0.00	65.90	1	7,124	0.01%
2022/04/01	0	65.90	0	0.00	66.10	0	6,991	0.00%
2022/03/31	2	65.70	0	0.00	65.60	2	6,917	0.03%
2022/03/30	10	65.61	5	65.70	65.70	5	6,778	0.07%
2022/03/29	2	65.40	0	0.00	65.60	2	6,690	0.03%
2022/03/25	10	65.40	0	0.00	65.50	10	6,655	0.15%
2022/03/24	4	65.65	0	0.00	65.60	4	6,622	0.06%
2022/03/23	10	65.60	0	0.00	65.90	10	6,700	0.15%
2022/03/22	5	65.50	0	0.00	65.50	5	6,658	0.08%
2022/03/21	10	65.80	0.1	66.10	65.70	10	6,620	0.15%
2022/03/18	0	65.70	0	0.00	65.50	0	6,581	0.00%
2022/03/17	1	65.50	0	66.00	65.50	1	6,468	0.02%
2022/03/16	8	64.81	0	0.00	65.30	8	6,343	0.13%
2022/03/15	1	65.20	0	0.00	65.30	1	6,154	0.02%
2022/03/14	6	65.52	0	0.00	65.50	6	6,151	0.10%
2022/03/11	2	66.00	0	0.00	66.30	2	6,138	0.03%
2022/03/10	31.5	65.90	1	66.00	66.00	30.5	6,115	0.50%
2022/03/09	3.1	65.07	1	65.10	65.10	2.1	6,099	0.03%
2022/03/08	10.2	65.30	1	64.70	65.40	9.2	5,980	0.15%
2022/03/07	4	66.38	0	0.00	66.20	4	5,815	0.07%
2022/03/02	1	67.70	0	0.00	68.00	1	5,928	0.02%
2022/03/01	2	66.80	1	67.40	67.50	1	5,857	0.02%
2022/02/25	3	67.07	0	0.00	67.10	3	5,746	0.05%
2022/02/24	11.1	66.75	1	66.60	66.80	10.1	5,636	0.18%
2022/02/23	0	0.00	0.4	68.00	68.00	-0.4	5,431	-0.01%
2022/02/22	7.2	67.67	0	0.00	67.60	7.2	5,424	0.13%
2022/02/18	5	68.00	0	0.00	67.60	5	5,480	0.09%
2022/02/17	2	68.30	0	0.00	68.50	2	5,526	0.04%
2022/02/15	0.1	68.10	0	0.00	67.90	0.1	5,663	0.00%
2022/02/14	0	0.00	1	67.70	68.10	-1	5,699	-0.02%
2022/02/10	1.6	68.24	0.1	68.40	68.80	1.5	5,741	0.03%
2022/02/09	0	0.00	1	68.30	68.40	-1	5,718	-0.02%
2022/02/08	1	67.80	0	0.00	67.80	1	5,743	0.02%
2022/02/07	3	66.87	1	67.20	67.00	2	5,693	0.04%
2022/01/26	0	0.00	1	67.60	67.60	-1	5,536	-0.02%
2022/01/25	10	67.32	0	0.00	67.60	10	5,542	0.18%
2022/01/24	0	0.00	0	68.20	68.10	0	5,485	0.00%
2022/01/21	1	67.21	0	67.60	67.80	1	5,560	0.02%
2022/01/20	0	68.70	0	0.00	68.30	0	5,463	0.00%
2022/01/18	0	0.00	1	68.60	68.30	-1	5,624	-0.02%
2022/01/17	2	68.50	0	0.00	68.80	2	5,618	0.04%
2022/01/14	1.8	69.49	1	69.50	69.30	0.8	5,624	0.01%
2022/01/13	1	69.70	2	69.70	69.80	-1	5,674	-0.02%
2022/01/12	1.2	68.90	0	0.00	69.30	1.2	5,694	0.02%
2022/01/11	0	68.50	1	68.80	68.70	-1	5,650	-0.02%
2022/01/10	10	68.30	3	68.50	68.70	7	5,641	0.12%
2022/01/06	1.1	68.31	0	0.00	68.40	1.1	5,679	0.02%
2022/01/04	0	68.60	0	0.00	68.80	0	5,734	0.00%
2022/01/03	1	68.90	0	0.00	68.40	1	5,749	0.02%
2021/12/30	1	68.50	0	69.00	68.60	1	5,812	0.02%
2021/12/29	0	0.00	4	69.30	69.40	-4	5,882	-0.07%
2021/12/28	1.1	68.79	0	0.00	68.70	1.1	5,913	0.02%
2021/12/22	0	0.00	0	68.10	68.20	0	6,222	0.00%
2021/12/17	0	0.00	2	68.30	67.90	-2	6,191	-0.03%
2021/12/14	0	0.00	3	68.67	68.80	-3	6,332	-0.05%
2021/12/10	0	0.00	0.2	68.80	68.90	-0.2	6,422	0.00%
2021/12/09	1	68.50	2	68.60	68.90	-1	6,422	-0.02%
2021/12/08	1	68.50	5	68.54	68.40	-4	6,423	-0.06%
2021/12/07	2	67.15	2	68.10	68.50	0	6,410	0.00%
2021/12/06	1	67.50	10	67.40	67.30	-9	6,543	-0.14%
2021/12/03	1	67.80	0	0.00	67.50	1	6,590	0.02%
2021/12/01	0	67.00	1	67.10	67.10	-1	6,577	-0.01%
2021/11/30	10	67.09	0	0.00	65.40	10	6,526	0.15%
2021/11/29	1	67.30	1	67.70	67.30	0	6,283	0.00%
2021/11/23	1	67.10	0	0.00	67.10	1	6,426	0.02%
2021/11/22	5	67.82	0	0.00	67.50	5	6,473	0.08%
2021/11/19	0	0.00	1	68.50	68.20	-1	6,509	-0.02%
2021/11/17	1	67.90	0	0.00	68.40	1	6,462	0.02%
2021/11/16	12	68.38	1	68.60	68.60	11	6,434	0.17%
2021/11/15	2.2	67.72	0	0.00	68.00	2.2	6,471	0.03%
2021/11/12	6	67.30	0	0.00	67.30	6	6,413	0.09%
2021/11/11	1	67.20	0	0.00	67.20	1	6,430	0.02%
2021/11/10	5	67.40	0	0.00	67.30	5	6,517	0.08%
2021/11/08	0	0.00	0.3	67.60	67.40	-0.3	6,728	0.00%
2021/11/05	5	66.82	0	0.00	67.10	5	6,722	0.07%
2021/11/04	2	66.90	0	0.00	66.80	2	6,704	0.03%
2021/11/03	3	67.33	0	0.00	67.50	3	6,746	0.04%
2021/11/01	2	66.90	0	0.00	66.90	2	6,740	0.03%
2021/10/29	3	66.70	0	0.00	66.60	3	6,809	0.04%
2021/10/28	5	67.10	3	66.80	67.20	2	6,737	0.03%
2021/10/27	1	66.90	0	0.00	67.20	1	6,869	0.01%
2021/10/26	0	0.00	0.5	67.50	67.30	-0.5	6,783	-0.01%
2021/10/25	1	67.10	0	0.00	67.10	1	6,736	0.01%
2021/10/22	1	67.20	0	0.00	67.30	1	6,808	0.01%
2021/10/21	1	67.20	0	0.00	67.00	1	6,790	0.01%
2021/10/18	3	68.23	0	0.00	68.10	3	6,709	0.04%
2021/10/15	1	67.40	0	0.00	68.10	1	6,711	0.01%
2021/10/14	0.1	68.00	2	67.81	67.70	-1.9	6,653	-0.03%
2021/10/12	1	66.90	0	0.00	67.20	1	6,669	0.01%
2021/10/08	0.1	68.10	0	0.00	68.00	0.1	6,604	0.00%
2021/10/07	0	0.00	1	68.50	68.00	-1	6,620	-0.02%
2021/10/06	0	0.00	2	67.05	67.30	-2	6,617	-0.03%
2021/10/05	2.1	66.61	1	67.00	66.70	1.1	6,569	0.02%
2021/10/01	5.2	67.27	0	0.00	67.10	5.2	6,592	0.08%
2021/09/29	4	68.23	0	0.00	68.60	4	6,413	0.06%
2021/09/27	1	69.10	1	69.80	69.50	0	6,328	0.00%
2021/09/23	10	68.80	1	69.20	68.80	9	6,300	0.14%
2021/09/22	4	68.13	0	0.00	68.50	4	6,259	0.06%
2021/09/17	0	0.00	2	69.60	69.60	-2	6,118	-0.03%
2021/09/15	1	69.40	2	69.80	69.40	-1	5,826	-0.02%
2021/09/13	2	69.00	0	0.00	69.10	2	5,822	0.03%
2021/09/10	5	67.86	1	68.10	68.40	4	5,833	0.07%
2021/09/09	10.3	67.50	0	0.00	67.20	10.3	5,955	0.17%
2021/09/08	2	70.65	2	70.70	70.90	0	5,791	0.00%
2021/09/07	2	70.80	0	0.00	70.70	2	5,741	0.03%
2021/09/03	1	71.70	0	0.00	72.00	1	5,707	0.02%
2021/09/02	0	0.00	2.2	72.06	71.60	-2.2	5,683	-0.04%
2021/09/01	0.3	71.80	0	0.00	71.40	0.3	5,635	0.01%
2021/08/31	0	0.00	1	71.10	72.30	-1	5,594	-0.02%
2021/08/30	27	70.74	22	71.34	71.60	5	5,508	0.09%
2021/08/25	3	70.57	0	0.00	70.60	3	5,329	0.06%
2021/08/24	2	69.90	2	70.40	70.50	0	5,270	0.00%
2021/08/23	3.1	70.13	1	69.90	69.50	2.1	5,336	0.04%
2021/08/20	4.1	68.96	0	0.00	68.90	4.1	5,385	0.08%
2021/08/19	4.2	69.24	0	0.00	69.10	4.2	5,538	0.08%
2021/08/18	0	69.80	0	0.00	70.10	0	5,432	0.00%
2021/08/17	0.2	70.18	3	70.30	70.00	-2.8	5,412	-0.05%
2021/08/16	0	0.00	2	70.50	70.10	-2	5,358	-0.04%
2021/08/13	20	70.40	1.1	71.05	69.80	19	5,275	0.36%
2021/08/12	3	72.87	0	0.00	73.00	3	5,057	0.06%
2021/08/11	1	73.80	1.1	73.90	74.40	-0.1	5,016	0.00%
2021/08/10	0.1	74.50	0	0.00	75.00	0.1	5,056	0.00%
2021/08/09	2	73.20	1.3	74.29	74.60	0.7	5,313	0.01%
2021/08/06	0	0.00	1	75.10	75.20	-1	5,353	-0.02%
2021/08/05	0	0.00	0.5	74.80	75.30	-0.5	5,483	-0.01%
2021/08/04	0	0.00	2	75.30	75.50	-2	5,708	-0.04%
2021/08/03	0	0.00	0.6	74.30	75.00	-0.6	5,663	-0.01%
2021/08/02	1	73.93	2	74.30	74.70	-1	5,658	-0.02%
2021/07/29	0.1	73.10	1	73.40	73.50	-0.9	5,585	-0.02%
2021/07/28	2	72.50	1	72.60	72.60	1	5,605	0.02%
2021/07/26	1	72.60	0	0.00	72.50	1	5,773	0.02%
2021/07/22	0	0.00	2	73.40	73.50	-2	5,980	-0.03%
2021/07/21	1	72.60	0	0.00	72.70	1	5,997	0.02%
2021/07/20	2	72.50	5.1	72.90	72.50	-3.1	6,104	-0.05%
2021/07/19	6	72.60	0	0.00	73.20	6	6,196	0.10%
2021/07/15	17.1	72.80	17	73.40	73.40	0.1	6,425	0.00%
2021/07/14	1	73.10	3	73.30	73.20	-2	6,565	-0.03%
2021/07/13	0	0.00	3	73.77	73.90	-3	6,631	-0.05%
2021/07/12	1	73.20	10	73.28	72.90	-9	6,622	-0.14%
2021/07/09	7	72.74	0	0.00	73.80	7	6,620	0.11%
2021/07/08	0	0.00	1	74.00	74.10	-1	6,617	-0.02%
2021/07/05	1	73.80	0	0.00	73.90	1	6,823	0.01%
2021/07/02	1	72.60	2	73.45	73.40	-1	6,825	-0.01%
2021/07/01	1	73.00	0	0.00	72.70	1	6,866	0.01%
2021/06/30	0	0.00	1	73.60	73.20	-1	6,920	-0.01%
2021/06/29	1	73.10	0	0.00	73.50	1	6,939	0.01%
2021/06/28	0	0.00	2	73.60	73.80	-2	7,101	-0.03%
2021/06/25	17	73.20	18	73.69	73.50	-1	7,286	-0.01%
2021/06/24	0	0.00	6	73.17	73.40	-6	7,376	-0.08%
2021/06/23	1	72.50	0	0.00	73.30	1	7,615	0.01%
2021/06/22	0.5	72.50	0	0.00	72.50	0.5	7,681	0.01%
2021/06/21	2	72.35	0	0.00	72.60	2	7,693	0.03%
2021/06/18	1	72.70	16	73.70	73.70	-15	7,677	-0.20%
2021/06/17	29	72.71	0	0.00	73.20	29	7,526	0.39%
2021/06/16	0	0.00	10	73.90	74.10	-10	7,783	-0.13%
2021/06/10	1	72.70	2	73.20	73.10	-1	7,950	-0.01%
2021/06/09	1	73.10	0	0.00	73.30	1	7,987	0.01%
2021/06/07	0	0.00	12	73.13	73.00	-12	8,137	-0.15%
2021/06/03	10	74.20	0	0.00	74.10	10	8,359	0.12%
2021/06/02	0	0.00	1	73.90	74.50	-1	8,406	-0.01%
2021/06/01	0	0.00	2	74.10	74.10	-2	8,448	-0.02%
2021/05/31	0	0.00	17	73.69	73.60	-17	8,562	-0.20%
2021/05/28	0.5	73.00	1	73.00	72.80	-0.5	8,609	-0.01%
2021/05/27	4	72.15	0	0.00	72.00	4	8,652	0.05%
2021/05/26	2.1	72.61	4	72.53	72.80	-1.9	8,680	-0.02%
2021/05/25	17	73.12	0	0.00	73.20	17	8,690	0.20%
2021/05/21	0	0.00	4	75.55	75.00	-4	8,761	-0.05%
2021/05/20	0	0.00	28	74.04	74.50	-28	8,719	-0.32%
2021/05/19	18	73.14	0	0.00	73.40	18	8,727	0.21%
2021/05/18	0	0.00	5	74.00	74.00	-5	8,830	-0.06%
2021/05/17	6	73.67	9.1	73.53	72.60	-3.1	8,957	-0.03%
2021/05/14	0	0.00	5	73.96	74.20	-5	8,809	-0.06%
2021/05/13	0	0.00	2.1	73.29	72.70	-2.1	8,802	-0.02%
2021/05/12	2	73.30	7	73.21	72.60	-5	8,677	-0.06%
2021/05/11	0	0.00	7	74.54	74.70	-7	8,607	-0.08%
2021/05/10	0	0.00	1	75.20	75.20	-1	8,721	-0.01%
2021/05/06	0	0.00	2.2	74.05	74.70	-2.2	9,174	-0.02%
2021/05/05	1	72.80	1	74.10	73.00	0	9,193	0.00%
2021/05/04	3	73.90	10.1	74.86	74.10	-7.1	9,218	-0.08%
2021/05/03	0	0.00	1	75.00	74.50	-1	9,135	-0.01%
2021/04/29	0.5	75.00	3	75.47	75.10	-2.5	9,349	-0.03%
2021/04/28	3	74.93	1	74.50	75.80	2	9,344	0.02%
2021/04/27	1	74.70	0	0.00	75.20	1	9,587	0.01%
2021/04/26	0	0.00	2	74.90	75.50	-2	9,615	-0.02%
2021/04/23	2	75.20	1	75.40	75.60	1	9,625	0.01%
2021/04/22	0.1	75.70	13.1	75.76	76.00	-13.1	9,633	-0.14%
2021/04/21	0	0.00	20.4	74.70	74.70	-20.4	9,589	-0.21%
2021/04/20	0	0.00	2	75.50	75.80	-2	9,632	-0.02%
2021/04/19	3	74.30	6	74.33	74.70	-3	9,548	-0.03%
2021/04/16	6	73.15	8	73.18	73.20	-2	9,565	-0.02%
2021/04/15	5	73.00	4	72.95	73.10	1	9,749	0.01%
2021/04/14	0	0.00	2	72.80	73.00	-2	9,781	-0.02%
2021/04/13	0	0.00	2	72.95	72.70	-2	9,902	-0.02%
2021/04/12	1	72.50	0	0.00	72.50	1	9,875	0.01%
2021/04/09	5	72.80	8	72.90	72.80	-3	9,934	-0.03%
2021/04/08	0	0.00	8	72.95	73.00	-8	9,926	-0.08%
2021/04/07	1	72.80	2	72.85	73.00	-1	9,992	-0.01%
2021/04/06	0	0.00	4	73.03	72.90	-4	9,962	-0.04%
2021/04/01	0	0.00	1	72.60	72.50	-1	9,933	-0.01%
2021/03/31	4	72.90	5	72.92	73.00	-1	9,912	-0.01%
2021/03/30	8	72.48	9	72.22	73.00	-1	9,750	-0.01%
2021/03/29	5	71.20	3	71.70	71.70	2	9,605	0.02%
2021/03/26	1	71.40	32	71.20	71.20	-31	9,563	-0.32%
2021/03/25	0	0.00	15	69.69	69.70	-15	9,432	-0.16%
2021/03/24	2	68.80	0	0.00	68.50	2	9,498	0.02%
2021/03/22	1	68.50	3	69.23	69.00	-2	9,765	-0.02%
2021/03/19	14	68.72	0	0.00	68.50	14	9,888	0.14%
2021/03/18	5	70.04	2	70.10	70.10	3	9,676	0.03%
2021/03/16	3	69.50	2	69.45	69.30	1	9,662	0.01%
2021/03/12	2	69.70	5	69.70	70.00	-3	9,657	-0.03%
2021/03/11	3	70.10	36	70.29	69.80	-33	9,712	-0.34%
2021/03/10	3	70.33	1	70.50	70.20	2	9,684	0.02%
2021/03/09	1	69.80	2	69.55	70.10	-1	9,700	-0.01%
2021/03/08	2	69.20	0.1	68.70	68.80	2	9,663	0.02%
2021/03/05	2	67.90	3	68.27	68.40	-1	9,739	-0.01%
2021/03/04	2	68.30	0	0.00	68.50	2	10,094	0.02%
2021/03/03	2	68.90	2	69.00	69.10	0	10,103	0.00%
2021/03/02	0	0.00	1	68.40	68.00	-1	10,028	-0.01%
2021/02/26	5	68.00	0	0.00	67.20	5	9,946	0.05%
2021/02/25	0	0.00	5.9	69.63	69.90	-5.9	9,688	-0.06%
2021/02/24	2.1	69.11	0	0.00	69.10	2.1	9,663	0.02%
2021/02/23	0.4	69.00	14	69.15	69.00	-13.6	9,618	-0.14%
2021/02/22	30	68.41	0	0.00	68.50	30	9,592	0.31%
2021/02/19	5	68.30	0	0.00	68.40	5	9,648	0.05%
2021/02/18	3	68.63	2.1	69.19	68.70	1	9,689	0.01%
2021/02/17	3	68.33	4.3	68.79	68.80	-1.2	9,677	-0.01%
2021/02/05	3	68.43	4	68.50	68.70	-1	9,668	-0.01%
2021/02/04	0.1	68.20	14	68.36	68.50	-14	9,882	-0.14%
2021/02/03	2	67.40	9	67.84	68.10	-7	9,913	-0.07%
2021/02/01	0	0.00	3	68.63	68.00	-3	9,911	-0.03%
2021/01/29	7	68.54	17.1	68.40	68.00	-10.1	9,761	-0.10%
2021/01/28	0	0.00	11	67.63	67.90	-11	9,527	-0.12%
2021/01/27	1	67.20	28	67.33	67.20	-27	9,321	-0.29%
2021/01/26	0	0.00	10	66.89	67.00	-10	9,260	-0.11%
2021/01/25	1	66.70	9	66.50	66.70	-8	9,205	-0.09%
2021/01/22	21	66.61	13	66.75	66.70	8	9,262	0.09%
2021/01/21	2	66.20	5.2	66.16	66.10	-3.2	9,059	-0.04%
2021/01/20	9	64.64	3	64.90	64.30	6	9,015	0.07%
2021/01/18	1	66.00	5	66.72	67.40	-4	8,739	-0.05%
2021/01/15	2.4	66.46	15	66.18	66.00	-12.6	8,642	-0.15%
2021/01/14	12	67.32	10	66.94	66.80	2	8,593	0.02%
2021/01/13	0	0.00	11	66.75	67.00	-11	8,465	-0.13%
2021/01/12	1	67.00	1	66.80	67.00	0	8,358	0.00%
2021/01/11	4	67.45	0	0.00	67.30	4	8,318	0.05%
2021/01/08	2	67.55	5	67.28	67.70	-3	8,270	-0.04%
2021/01/07	1	66.40	2	66.50	66.60	-1	8,136	-0.01%
2021/01/06	21	66.70	0	0.00	66.10	21	8,144	0.26%
2021/01/05	4.1	67.00	3.1	67.41	67.00	1	7,996	0.01%
2021/01/04	3	67.70	3	67.90	67.60	0	7,998	0.00%
2020/12/30	1	67.40	7.1	67.63	67.80	-6.1	8,079	-0.07%
2020/12/29	1.3	66.96	1	67.00	66.90	0.3	8,043	0.00%
2020/12/28	0.2	66.80	0	0.00	66.90	0.2	8,122	0.00%
2020/12/25	5.1	66.64	1	66.70	66.30	4.1	8,198	0.05%
2020/12/24	0	0.00	1	66.00	66.00	-1	8,211	-0.01%
2020/12/23	1	65.60	1	65.80	65.90	0	8,271	0.00%
2020/12/22	0	0.00	4	66.38	66.10	-4	8,363	-0.05%
2020/12/21	3	66.47	6	66.73	66.80	-3	8,541	-0.04%
2020/12/18	4	66.90	12	66.87	66.50	-8	8,509	-0.09%
2020/12/17	10	67.07	3.2	66.97	67.00	6.8	8,454	0.08%
2020/12/16	0	0.00	2	65.50	65.70	-2	8,406	-0.02%
2020/12/15	22	64.55	4	64.70	65.00	18	8,485	0.21%
2020/12/14	2	65.20	5	65.38	65.00	-3	8,596	-0.03%
2020/12/11	1.1	65.13	0	0.00	65.10	1.1	8,557	0.01%
2020/12/10	5	65.56	0	0.00	65.50	5	8,523	0.06%
2020/12/09	5	65.44	0	0.00	65.40	5	8,525	0.06%
2020/12/08	2	65.60	1	65.50	65.40	1	8,504	0.01%
2020/12/07	7.3	65.18	1	65.50	65.60	6.3	8,467	0.07%
2020/12/04	3	66.17	0	0.00	66.30	3	8,452	0.04%
2020/12/03	1	65.80	0.6	65.90	65.70	0.4	8,493	0.00%
2020/12/02	1.1	65.35	0	0.00	65.30	1.1	8,483	0.01%
2020/12/01	4	65.33	0	0.00	66.10	4	8,681	0.05%
2020/11/30	13	65.38	0	0.00	65.00	13	8,899	0.15%
2020/11/27	9	66.21	10	66.60	66.30	-1	8,648	-0.01%
2020/11/26	8	66.71	1	67.00	67.00	7	8,681	0.08%
2020/11/25	0.2	67.80	0	0.00	67.00	0.2	8,828	0.00%
2020/11/24	3	68.10	0	0.00	67.60	3	8,856	0.03%
2020/11/23	1.3	68.17	100	68.50	68.50	-98.7	8,835	-1.12%
2020/11/20	5	68.10	30	68.10	68.10	-25	8,860	-0.28%
2020/11/19	0	0.00	20	68.50	68.40	-20	8,891	-0.22%
2020/11/18	5	68.12	93	68.39	68.30	-88	8,864	-0.99%
2020/11/17	0.2	67.70	16	67.59	67.90	-15.8	8,807	-0.18%
2020/11/16	1	68.39	5	67.90	68.00	-4	8,851	-0.04%
2020/11/13	4	68.30	27	68.13	68.40	-23	8,821	-0.26%
2020/11/12	7	66.90	90	67.06	67.50	-83	8,679	-0.96%
2020/11/11	2	64.70	6	64.75	65.10	-4	8,388	-0.05%
2020/11/10	2	64.05	6	64.07	64.30	-4	8,345	-0.05%
2020/11/09	1	63.00	7.1	63.17	63.30	-6.1	8,273	-0.07%
2020/11/06	2	62.35	0	0.00	62.80	2	8,318	0.02%
2020/11/05	1	62.50	0	0.00	62.60	1	8,382	0.01%
2020/11/04	1	62.20	5	61.90	62.50	-4	8,427	-0.05%
2020/11/03	10.8	62.01	0	0.00	62.30	10.8	8,500	0.13%
2020/10/30	13	60.76	0	0.00	61.30	13	8,674	0.15%
2020/10/29	16	61.33	9	61.21	61.20	7	8,607	0.08%
2020/10/28	10.1	61.81	0	0.00	61.70	10.1	8,650	0.12%
2020/10/27	12	62.00	0	0.00	61.90	12	8,658	0.14%
2020/10/26	3	62.83	0	0.00	62.60	3	8,600	0.03%
2020/10/23	1	63.00	8	62.90	62.60	-7	8,677	-0.08%
2020/10/22	2	62.50	1	63.00	63.00	1	8,747	0.01%
2020/10/21	1	62.50	0	0.00	62.00	1	8,739	0.01%
2020/10/20	1	62.50	14	62.80	62.50	-13	8,822	-0.15%
2020/10/19	5	62.70	2	62.55	62.30	3	8,888	0.03%
2020/10/16	1	62.20	0	0.00	62.10	1	8,902	0.01%
2020/10/14	4	62.80	0	0.00	62.70	4	8,755	0.05%
2020/10/13	0	0.00	2	63.00	62.80	-2	8,708	-0.02%
2020/10/12	12	63.57	2	63.25	63.10	10	8,710	0.11%
2020/10/08	3	62.53	1	63.10	63.10	2	8,693	0.02%
2020/10/07	14	62.59	0	0.00	62.40	14	8,669	0.16%
2020/10/06	1	63.20	21.1	63.02	63.40	-20.1	8,614	-0.23%
2020/10/05	8	62.75	21	63.12	62.60	-13	8,635	-0.15%
2020/09/30	42	63.39	41	63.10	62.50	1	8,625	0.01%
2020/09/29	5	62.60	0	0.00	62.50	5	8,604	0.06%
2020/09/28	22	63.10	0	0.00	62.80	22	8,738	0.25%
2020/09/25	22	62.46	0	0.00	61.80	22	8,774	0.25%
2020/09/24	47	62.31	0	0.00	61.70	47	8,735	0.54%
2020/09/22	4	64.20	1	63.80	64.00	3	8,627	0.03%
2020/09/21	6	64.20	0	0.00	64.00	6	8,659	0.07%
2020/09/18	3	64.83	0	0.00	64.50	3	8,646	0.03%
2020/09/17	14	64.85	10	65.10	64.50	4	8,541	0.05%
2020/09/15	1	66.10	0	0.00	66.00	1	8,437	0.01%
2020/09/14	0	0.00	1	66.60	66.80	-1	8,646	-0.01%
2020/09/11	1	65.90	2	66.00	66.00	-1	8,676	-0.01%
2020/09/10	0	0.00	1	65.80	66.00	-1	8,722	-0.01%
2020/09/09	2	65.20	0	0.00	65.30	2	8,841	0.02%
2020/09/08	3	65.17	2.2	65.44	66.00	0.8	8,912	0.01%
2020/09/07	21	64.88	1	64.80	64.90	20	8,905	0.22%
2020/09/04	9	63.68	16	64.00	63.60	-7	8,897	-0.08%
2020/09/03	37	64.20	10	64.80	64.60	27	8,645	0.31%
2020/09/02	124	65.61	0	0.00	65.20	124	8,410	1.47%	大買/鉅額交易
2020/09/01	77	66.17	15	65.90	66.20	62	8,313	0.75%
2020/08/31	102	66.41	0	0.00	66.60	102	8,204	1.24%	大買/鉅額交易
2020/08/28	1	67.00	0	0.00	67.00	1	8,120	0.01%
2020/08/27	1	67.10	3	67.30	67.40	-2	8,129	-0.02%
2020/08/26	3	67.07	1	67.10	67.30	2	8,161	0.02%
2020/08/25	17	67.11	1	67.70	67.40	16	8,156	0.20%
2020/08/21	3	67.17	1	67.60	67.10	2	8,330	0.02%
2020/08/20	11	67.38	0	0.00	67.10	11	8,304	0.13%
2020/08/19	2	68.60	0	0.00	68.40	2	8,224	0.02%
2020/08/18	5	68.82	0	0.00	68.70	5	8,176	0.06%
2020/08/17	1	69.00	11	69.09	69.20	-10	8,262	-0.12%
2020/08/14	1	68.40	0	0.00	68.30	1	8,311	0.01%
2020/08/13	0	0.00	1	68.30	68.30	-1	8,309	-0.01%
2020/08/12	12	67.90	0	0.00	67.80	12	8,354	0.14%
2020/08/11	8	68.90	1	68.90	68.60	7	8,279	0.08%
2020/08/10	2	68.80	0	0.00	69.00	2	8,300	0.02%
2020/08/07	1.2	69.23	0	0.00	69.10	1.2	8,292	0.01%
2020/08/06	9	69.14	5	69.18	69.50	4	8,242	0.05%
2020/08/05	12	70.38	0	0.00	70.70	12	8,238	0.15%
2020/08/04	8	70.26	0	0.00	70.20	8	8,150	0.10%
2020/08/03	13	70.36	1	70.00	70.00	12	8,148	0.15%
2020/07/31	2	71.20	1.6	71.67	71.50	0.4	8,083	0.01%
2020/07/30	2	70.75	1	71.30	72.00	1	8,117	0.01%
2020/07/29	1	71.20	0	0.00	70.70	1	8,133	0.01%
2020/07/28	1	70.70	4	70.90	70.60	-3	8,146	-0.04%
2020/07/27	1	71.80	0	0.00	71.30	1	8,170	0.01%
2020/07/24	11	71.32	4	71.50	71.30	7	8,262	0.08%
2020/07/23	1	72.00	0	0.00	72.00	1	8,232	0.01%
2020/07/22	3	72.10	0	0.00	72.10	3	8,244	0.04%
2020/07/21	13	72.35	0	0.00	72.10	13	8,389	0.15%
2020/07/16	0	0.00	7	73.26	73.00	-7	8,731	-0.08%
2020/07/15	3	73.60	0	0.00	73.00	3	8,820	0.03%
2020/07/14	3	72.90	0	0.00	72.90	3	8,915	0.03%
2020/07/13	0	0.00	3	73.77	73.60	-3	8,942	-0.03%
2020/07/10	3	72.70	15	73.60	73.60	-12	9,032	-0.13%
2020/07/09	0	0.00	3	73.80	73.50	-3	9,072	-0.03%
2020/07/07	0	0.00	5	73.44	73.20	-5	8,939	-0.06%
2020/07/06	0	0.00	8	73.46	73.80	-8	8,833	-0.09%
2020/07/03	3	73.03	10	73.13	73.20	-7	8,856	-0.08%
2020/07/02	13	71.89	17	71.76	72.40	-4	8,947	-0.04%
2020/07/01	1	71.40	0	0.00	71.20	1	9,089	0.01%
2020/06/30	1	71.40	10	71.60	71.30	-9	9,120	-0.10%
2020/06/29	1	71.50	0	0.00	71.80	1	9,167	0.01%
2020/06/24	16	71.85	0	0.00	71.40	16	9,191	0.17%
2020/06/23	5	71.00	0	0.00	72.10	5	9,234	0.05%
2020/06/19	24	71.69	0	0.00	71.20	24	9,341	0.26%
2020/06/18	1	72.40	1	73.00	72.50	0	9,259	0.00%
2020/06/16	0	0.00	5	72.84	73.30	-5	9,625	-0.05%
2020/06/15	8	71.18	0	0.00	70.60	8	9,749	0.08%
2020/06/12	5	72.16	2	72.50	72.00	3	9,839	0.03%
2020/06/11	9	73.14	0	0.00	73.00	9	10,050	0.09%
2020/06/10	5.1	73.70	2	73.80	73.70	3.1	10,183	0.03%
2020/06/09	1	73.40	0	0.00	73.90	1	10,540	0.01%
2020/06/08	15	73.66	1	73.60	73.50	14	10,729	0.13%
2020/06/05	3	74.07	0	0.00	73.90	3	10,796	0.03%
2020/06/04	9	74.19	0	0.00	74.60	9	10,928	0.08%
2020/06/03	1.1	74.55	7	74.46	74.30	-5.9	11,035	-0.05%
2020/06/01	1	73.20	9	73.59	73.40	-8	11,082	-0.07%
2020/05/27	0	0.00	0.2	72.30	72.40	-0.2	11,182	0.00%
2020/05/26	0	0.00	1	72.70	72.30	-1	11,279	-0.01%
2020/05/25	4	71.25	1	71.40	71.80	3	11,292	0.03%
2020/05/22	0	71.90	8	72.96	71.90	-8	11,320	-0.07%
2020/05/21	7	72.00	3	72.07	72.30	4	11,274	0.04%
2020/05/20	0	0.00	4	71.18	71.30	-4	11,200	-0.04%
2020/05/19	0	0.00	3	70.90	70.20	-3	11,208	-0.03%
2020/05/18	1	69.30	12	69.80	69.80	-11	11,149	-0.10%
2020/05/15	2	69.15	0	0.00	69.10	2	11,149	0.02%
2020/05/14	2	69.60	0.2	70.20	70.00	1.8	11,042	0.02%
2020/05/13	0	0.00	1	70.00	70.40	-1	10,999	-0.01%
2020/05/12	9	69.70	3	69.63	69.40	6	11,011	0.05%
2020/05/11	2	71.30	1	71.10	71.00	1	10,965	0.01%
2020/05/08	0	0.00	2	70.95	70.90	-2	10,991	-0.02%
2020/05/06	0	0.00	6	70.07	69.70	-6	10,975	-0.05%
2020/05/05	0	0.00	8	70.01	70.00	-8	10,893	-0.07%
2020/05/04	6	68.28	0	0.00	68.30	6	10,897	0.06%
2020/04/30	1	69.70	5	69.82	69.50	-4	10,870	-0.04%
2020/04/29	1	69.90	18	69.51	69.00	-17	10,833	-0.16%
2020/04/28	11	68.48	10	68.36	68.30	1	10,846	0.01%
2020/04/27	2	67.45	6	67.70	67.70	-4	11,077	-0.04%
2020/04/24	17	66.98	0	0.00	66.60	17	11,017	0.15%
2020/04/23	0	0.00	3	67.83	67.90	-3	10,900	-0.03%
2020/04/22	2	67.15	2	66.85	67.10	0	10,927	0.00%
2020/04/21	20	66.72	0	0.00	66.00	20	10,883	0.18%
2020/04/20	16	68.23	1	68.40	67.80	15	10,768	0.14%
2020/04/17	2	68.20	3	68.43	67.80	-1	10,666	-0.01%
2020/04/16	17	67.58	0	0.00	67.50	17	10,510	0.16%
2020/04/15	6	68.05	0.6	68.50	68.00	5.4	10,437	0.05%
2020/04/14	0.1	68.70	0	0.00	68.10	0.1	10,296	0.00%
2020/04/13	0	0.00	6	68.40	68.10	-6	10,232	-0.06%
2020/04/10	1	69.00	0	69.90	69.00	1	10,256	0.01%
2020/04/08	0	0.00	3	70.83	70.20	-3	10,237	-0.03%
2020/04/07	2	69.20	1	68.90	69.00	1	10,132	0.01%
2020/04/06	0	0.00	2	68.20	69.00	-2	10,009	-0.02%
2020/04/01	0	0.00	3	66.13	65.10	-3	9,790	-0.03%
2020/03/31	1	65.00	6	66.00	65.60	-5	9,659	-0.05%
2020/03/30	5	63.92	0	0.00	63.80	5	9,466	0.05%
2020/03/27	4.5	64.98	0	0.00	64.10	4.5	9,339	0.05%
2020/03/26	0	0.00	2	66.75	65.80	-2	9,225	-0.02%
2020/03/25	15	67.23	4	67.05	66.60	11	9,192	0.12%
2020/03/24	0	0.00	8	67.44	66.60	-8	9,131	-0.09%
2020/03/23	3	64.13	0	0.00	62.60	3	9,052	0.03%
2020/03/20	17	63.84	15	65.75	65.00	2	9,022	0.02%
2020/03/19	0	0.00	5	62.70	62.90	-5	8,745	-0.06%
2020/03/18	5	63.28	0	0.00	61.90	5	8,607	0.06%
2020/03/17	3	64.73	1	64.40	64.90	2	8,457	0.02%
2020/03/16	5	66.92	1	66.70	66.30	4	8,189	0.05%
2020/03/13	15	64.93	12	66.81	68.20	3	8,082	0.04%
2020/03/12	3	69.67	2	69.80	70.30	1	7,658	0.01%
2020/03/11	2	72.50	3	72.63	72.90	-1	7,406	-0.01%
2020/03/10	0	0.00	0.3	72.50	72.40	-0.3	7,382	0.00%
2020/03/09	0	0.00	1	72.30	71.80	-1	7,269	-0.01%
2020/03/05	1	73.00	2	73.85	73.60	-1	7,025	-0.01%
2020/03/04	0	0.00	1	72.40	73.50	-1	7,001	-0.01%
2020/03/03	3	71.63	1	72.00	72.00	2	6,944	0.03%
2020/03/02	4	71.50	0	0.00	71.20	4	6,900	0.06%
2020/02/27	1	72.80	1	73.00	73.20	0	7,065	0.00%
2020/02/26	0	0.00	10	73.00	73.00	-10	7,023	-0.14%
2020/02/25	0	0.00	1	73.60	73.50	-1	7,025	-0.01%
2020/02/24	2	73.00	0	0.00	73.50	2	7,162	0.03%
2020/02/20	1	74.30	0	0.00	74.00	1	7,170	0.01%
2020/02/18	0	0.00	2	75.10	75.10	-2	7,213	-0.03%
2020/02/17	0	0.00	5	74.86	75.00	-5	7,237	-0.07%
2020/02/14	0	0.00	30.1	74.20	74.20	-30.1	7,307	-0.41%
2020/02/13	1	74.30	0	0.00	74.50	1	7,333	0.01%
2020/02/11	1	74.40	41	75.01	74.60	-40	7,444	-0.54%
2020/02/10	40	74.60	19	74.52	75.00	21	7,457	0.28%
2020/02/07	1	73.40	2	73.70	73.60	-1	7,505	-0.01%
2020/02/06	0	0.00	1	73.90	74.00	-1	7,507	-0.01%
2020/02/05	1	73.40	0	0.00	73.70	1	7,550	0.01%
2020/02/04	1	73.30	0	0.00	73.50	1	7,596	0.01%
2020/02/03	2	73.00	8	72.81	73.00	-6	7,597	-0.08%
2020/01/30	0.3	72.90	3	73.43	72.00	-2.7	7,571	-0.04%
2020/01/17	2	75.45	1	75.60	75.70	1	7,375	0.01%
2020/01/16	0	0.00	6	75.40	75.50	-6	7,399	-0.08%
2020/01/14	4	74.35	3	74.57	74.40	1	7,453	0.01%
2020/01/13	4	74.35	4	74.43	74.60	0	7,483	0.00%
2020/01/10	0	0.00	6	73.92	74.00	-6	7,867	-0.08%
2020/01/08	1	72.80	1	72.70	72.60	0	8,032	0.00%
2020/01/07	1	73.40	4	73.40	73.40	-3	8,088	-0.04%
2020/01/03	1	74.70	4	74.73	74.80	-3	8,285	-0.04%
2020/01/02	2	74.10	13	74.38	74.20	-11	8,329	-0.13%
2019/12/31	1	74.10	6	74.40	74.20	-5	8,322	-0.06%
2019/12/26	0	74.50	150	74.20	74.60	-150	8,444	-1.78%	大賣/鉅額交易
2019/12/25	0	0.00	6	74.77	74.80	-6	8,715	-0.07%
2019/12/24	4	74.83	7	74.90	74.60	-3	8,789	-0.03%
2019/12/23	0.1	74.80	15	74.42	74.90	-15	8,860	-0.17%
2019/12/20	0	0.00	2	74.00	74.10	-2	8,863	-0.02%
2019/12/19	0	0.00	11	73.48	73.50	-11	8,807	-0.12%
2019/12/18	3.6	73.06	1	73.50	73.50	2.6	8,762	0.03%
2019/12/17	1	72.40	0	0.00	72.60	1	8,799	0.01%
2019/12/12	2.1	72.89	3	73.00	72.50	-0.9	8,662	-0.01%
2019/12/11	5	72.44	1	71.90	72.80	4	8,622	0.05%
2019/12/10	5	71.84	1.1	72.29	71.80	3.9	8,616	0.05%
2019/12/05	17	72.05	0	0.00	71.80	17	8,620	0.20%
2019/12/04	10	72.16	3	72.20	72.20	7	8,544	0.08%
2019/12/03	6	72.60	0	0.00	72.50	6	8,613	0.07%
2019/12/02	2	72.50	0	0.00	72.60	2	8,670	0.02%
2019/11/29	0	0.00	0	73.00	72.50	0	8,655	0.00%
2019/11/28	1	72.80	3	73.13	72.90	-2	8,568	-0.02%
2019/11/27	2	72.80	1	73.10	72.80	1	8,644	0.01%
2019/11/26	11	72.56	0	0.00	72.40	11	8,640	0.13%
2019/11/25	0.2	74.00	10	74.10	74.00	-9.8	8,255	-0.12%
2019/11/22	7.2	73.11	0	0.00	73.40	7.2	8,343	0.09%
2019/11/21	6	72.95	0	0.00	73.00	6	8,317	0.07%
2019/11/20	1	74.20	5	74.14	74.30	-4	8,168	-0.05%
2019/11/19	6	73.35	1	73.80	74.00	5	8,261	0.06%
2019/11/18	4	73.60	3	73.63	73.90	1	8,262	0.01%
2019/11/15	6	72.72	2	73.05	73.00	4	8,224	0.05%
2019/11/14	6	72.73	0	0.00	72.60	6	8,181	0.07%
2019/11/13	4	72.90	1	73.10	73.00	3	8,217	0.04%
2019/11/12	7	73.50	0	0.00	73.40	7	8,216	0.09%
2019/11/11	2	73.10	1	73.40	73.20	1	8,253	0.01%
2019/11/08	17	73.32	1	73.40	73.00	16	8,244	0.19%
2019/11/07	3	74.30	0	0.00	74.40	3	8,159	0.04%
2019/11/06	6	74.90	0	0.00	74.70	6	8,159	0.07%
2019/11/05	2	75.65	2	75.90	76.00	0	8,150	0.00%
2019/11/04	0.1	76.10	9	75.96	76.40	-9	8,183	-0.11%
2019/11/01	1	74.20	2	74.30	74.20	-1	8,175	-0.01%
2019/10/31	1	75.40	0	0.00	75.20	1	8,157	0.01%
2019/10/30	1	75.70	6	75.87	75.70	-5	8,257	-0.06%
2019/10/29	0	0.00	8	75.55	75.80	-8	8,253	-0.10%
2019/10/28	1	75.10	6	74.97	75.20	-5	8,192	-0.06%
2019/10/25	1	74.10	2	74.15	74.10	-1	8,206	-0.01%
2019/10/24	1	73.50	2	74.20	74.20	-1	8,193	-0.01%
2019/10/23	8	73.26	0	0.00	72.80	8	8,271	0.10%
2019/10/22	1	74.10	5.6	74.08	74.20	-4.6	8,253	-0.06%
2019/10/21	0	0.00	4	73.60	73.60	-4	8,189	-0.05%
2019/10/18	47	72.02	0	0.00	73.00	47	8,094	0.58%
2019/10/17	23	72.11	0	0.00	72.30	23	7,727	0.30%
2019/10/16	96	71.81	0	0.00	72.40	96	7,690	1.25%
2019/10/15	5	72.04	2	72.40	72.40	3	7,574	0.04%
2019/10/14	1	71.80	0	0.00	71.60	1	7,506	0.01%
2019/10/09	8	72.34	0	0.00	72.00	8	7,314	0.11%
2019/10/08	8	72.95	0	0.00	73.00	8	7,234	0.11%
2019/10/04	1	73.40	0	0.00	73.60	1	7,272	0.01%
2019/10/03	1	73.30	31	71.85	73.20	-30	7,306	-0.41%
2019/10/02	31	73.79	0	0.00	73.40	31	7,269	0.43%
2019/10/01	13	73.98	2	73.60	73.20	11	7,159	0.15%
2019/09/27	10	75.04	0	0.00	74.80	10	6,916	0.14%
2019/09/26	2	76.00	0	0.00	75.80	2	6,891	0.03%
2019/09/25	2	76.20	0	0.00	76.10	2	6,853	0.03%
2019/09/24	3	76.43	0	0.00	76.50	3	6,839	0.04%
2019/09/23	1	77.20	10	77.00	77.00	-9	6,831	-0.13%
2019/09/20	7	77.00	5	76.70	78.00	2	7,046	0.03%
2019/09/19	0	0.00	1	76.90	76.60	-1	6,945	-0.01%
2019/09/17	9	77.13	0	0.00	76.90	9	6,914	0.13%
2019/09/16	0	0.00	7	77.90	78.00	-7	7,000	-0.10%
2019/09/10	5	77.16	15	77.20	77.00	-10	7,086	-0.14%
2019/09/09	0	0.00	0.1	77.50	77.80	-0.1	7,091	0.00%
2019/09/06	1	77.70	5	77.70	77.10	-4	7,103	-0.06%
2019/09/05	2	77.30	6	77.43	77.50	-4	7,089	-0.06%
2019/09/04	0	0.00	1	76.70	76.60	-1	7,011	-0.01%
2019/09/03	6	75.83	0.1	76.60	75.80	5.9	7,048	0.08%
2019/09/02	15	76.40	0	0.00	76.70	15	7,076	0.21%
2019/08/30	3	75.97	3	76.43	76.60	0	7,138	0.00%
2019/08/27	36	75.48	37	75.30	75.00	-1	7,062	-0.01%
2019/08/26	1	75.40	0	0.00	75.80	1	7,054	0.01%
2019/08/23	0	0.00	1	76.30	76.50	-1	7,091	-0.01%
2019/08/22	9	75.92	0	0.00	75.90	9	7,082	0.13%
2019/08/21	2	77.00	0	0.00	77.00	2	7,213	0.03%
2019/08/20	0	0.00	1	77.20	77.80	-1	7,230	-0.01%
2019/08/19	2	77.55	0	0.00	77.00	2	7,259	0.03%
2019/08/16	1	76.40	2	77.05	77.50	-1	7,320	-0.01%
2019/08/15	3	76.50	0	0.00	76.50	3	7,303	0.04%
2019/08/13	2	77.85	1	78.00	78.00	1	7,508	0.01%
2019/08/12	2	79.00	1	79.20	78.30	1	7,620	0.01%
2019/08/08	1	77.70	3	78.33	78.20	-2	7,654	-0.03%
2019/08/07	0.2	76.80	1	76.70	76.70	-0.8	7,683	-0.01%
2019/08/06	2	76.90	0	0.00	76.60	2	7,752	0.03%
2019/08/02	1	77.10	0	0.00	76.80	1	7,936	0.01%
2019/08/01	4.1	77.64	1	78.30	77.10	3.1	8,122	0.04%
2019/07/31	14	80.43	2	80.70	80.80	12	8,315	0.14%
2019/07/30	1.3	80.08	0	0.00	80.00	1.3	8,310	0.02%
2019/07/29	15.5	80.55	0	0.00	80.30	15.5	8,328	0.19%
2019/07/26	2	81.35	0	0.00	81.30	2	8,270	0.02%
2019/07/25	0	0.00	3	82.40	82.40	-3	8,296	-0.04%
2019/07/24	0.3	81.00	6.2	81.44	81.30	-5.9	8,222	-0.07%
2019/07/22	4	81.78	0	0.00	81.60	4	8,142	0.05%
2019/07/19	0	0.00	6	82.13	81.80	-6	8,237	-0.07%
2019/07/18	3	81.50	0	0.00	81.20	3	8,245	0.04%
2019/07/17	1	82.00	0	0.00	82.20	1	8,276	0.01%
2019/07/16	2	82.05	3	82.20	82.20	-1	8,223	-0.01%
2019/07/12	1	82.20	0	0.00	82.00	1	8,452	0.01%
2019/07/11	0	0.00	11	82.95	83.00	-11	8,537	-0.13%
2019/07/10	5	82.32	0	0.00	82.00	5	8,533	0.06%
2019/07/09	0	0.00	4	81.80	82.90	-4	8,517	-0.05%
2019/07/08	0	0.00	1	81.40	81.80	-1	8,485	-0.01%
2019/07/05	0.2	81.70	2	81.50	82.00	-1.8	8,540	-0.02%
2019/07/04	3	81.30	0	0.00	81.50	3	8,635	0.03%
2019/07/03	0	0.00	1	81.10	81.60	-1	8,679	-0.01%
2019/07/02	1	81.30	2	81.35	81.30	-1	8,781	-0.01%
2019/07/01	1.2	81.67	0.1	81.50	81.50	1.1	8,809	0.01%
2019/06/28	2	82.00	6	82.15	82.70	-4	8,822	-0.05%
2019/06/27	7	82.69	9	82.80	82.00	-2	8,822	-0.02%
2019/06/26	4	81.83	0	0.00	81.40	4	8,706	0.05%
2019/06/25	4	81.45	6	81.97	82.00	-2	8,782	-0.02%
2019/06/24	2.1	81.32	2	82.10	82.20	0.1	8,759	0.00%
2019/06/21	0	0.00	1	82.30	82.30	-1	8,729	-0.01%
2019/06/20	0	0.00	3	82.00	81.80	-3	8,572	-0.03%
2019/06/19	0	0.00	2	80.80	81.20	-2	8,482	-0.02%
2019/06/17	4	80.20	0	0.00	79.90	4	8,359	0.05%
2019/06/11	5	80.78	0	0.00	80.60	5	8,470	0.06%
2019/06/10	1	81.00	6	81.48	82.00	-5	8,400	-0.06%
2019/06/06	1	81.00	0	0.00	81.20	1	8,367	0.01%
2019/06/05	0	0.00	6	81.23	81.50	-6	8,369	-0.07%
2019/06/03	6	80.78	3	81.60	80.90	3	8,416	0.04%
2019/05/31	3	79.90	6	80.95	81.30	-3	8,393	-0.04%
2019/05/30	2	79.80	6	80.40	80.10	-4	8,260	-0.05%
2019/05/29	2	80.60	5	81.16	81.00	-3	8,305	-0.04%
2019/05/28	0	0.00	7	81.11	81.40	-7	8,343	-0.08%
2019/05/27	0	0.00	1	80.40	80.90	-1	8,072	-0.01%
2019/05/24	4	79.78	1	79.80	80.00	3	8,036	0.04%
2019/05/23	0	0.00	2	80.25	80.00	-2	8,022	-0.02%
2019/05/22	6	79.92	0	0.00	79.50	6	7,974	0.08%
2019/05/21	0	0.00	11.3	80.75	81.40	-11.3	7,969	-0.14%
2019/05/20	4	79.65	6	79.70	80.00	-2	7,759	-0.03%
2019/05/17	1	78.10	15	78.54	78.80	-14	7,623	-0.18%
2019/05/16	2.1	77.07	10	77.30	76.80	-7.9	7,462	-0.11%
2019/05/15	3	77.53	0	0.00	77.70	3	7,400	0.04%
2019/05/14	2	77.40	19	78.01	78.20	-17	7,355	-0.23%
2019/05/13	2	77.45	8	77.69	77.70	-6	7,265	-0.08%
2019/05/10	1	77.60	14	77.39	77.30	-13	7,304	-0.18%
2019/05/09	0	0.00	3	75.93	76.50	-3	7,209	-0.04%
2019/05/08	2.3	76.18	28	76.91	76.40	-25.7	6,998	-0.37%
2019/05/07	0	0.00	2	73.75	74.00	-2	6,674	-0.03%
2019/05/06	2	72.65	1	72.10	73.10	1	6,655	0.02%
2019/05/03	0	0.00	2	73.40	73.80	-2	6,670	-0.03%
2019/05/02	3.2	73.23	1	73.60	73.70	2.2	6,644	0.03%
2019/04/30	2	72.85	13	73.28	73.40	-11	6,583	-0.17%
2019/04/29	0	0.00	12	72.63	72.80	-12	6,531	-0.18%
2019/04/25	5	71.42	0	0.00	71.40	5	6,641	0.08%
2019/04/24	2	71.80	1	72.10	72.00	1	6,597	0.02%
2019/04/23	1	72.20	2	72.20	72.00	-1	6,639	-0.02%
2019/04/18	17	71.52	1	71.40	71.10	16	6,837	0.23%
2019/04/15	1	73.60	0	0.00	73.60	1	6,720	0.01%
2019/04/12	1.2	72.88	7	72.81	73.50	-5.8	6,737	-0.09%
2019/04/09	3.1	73.61	0	0.00	73.90	3.1	6,685	0.05%
2019/04/08	6	73.88	0	0.00	74.10	6	6,719	0.09%
2019/04/03	0	0.00	5	75.18	75.00	-5	6,565	-0.08%
2019/04/02	2	74.50	1	75.10	75.10	1	6,488	0.02%
2019/04/01	2	74.60	4	75.15	75.00	-2	6,440	-0.03%
2019/03/29	1	74.30	5	74.96	74.80	-4	6,332	-0.06%
2019/03/28	3	73.77	1	74.10	74.60	2	6,282	0.03%
2019/03/27	1	73.92	1	74.60	74.70	0	6,217	0.00%
2019/03/26	0	0.00	6	74.22	74.80	-6	6,255	-0.10%
2019/03/22	0	0.00	1	73.50	73.90	-1	6,373	-0.02%
2019/03/21	0	0.00	2	73.55	73.50	-2	6,447	-0.03%
2019/03/20	2	73.60	0	0.00	73.60	2	6,480	0.03%
2019/03/15	0	0.00	5	73.52	73.30	-5	6,747	-0.07%
2019/03/14	1	71.90	0	0.00	72.30	1	6,589	0.02%
2019/03/13	12	71.95	0	0.00	71.90	12	6,936	0.17%
2019/03/12	0	0.00	2	73.10	72.50	-2	7,151	-0.03%
2019/03/11	0	0.00	1	72.60	72.50	-1	7,397	-0.01%
2019/03/08	4	71.85	2	71.80	71.70	2	7,493	0.03%
2019/03/06	0	0.00	3	72.70	73.30	-3	7,698	-0.04%
2019/03/05	1	72.60	0	0.00	72.60	1	7,799	0.01%
2019/03/04	8	72.81	1	72.70	72.50	7	7,915	0.09%
2019/02/27	0	0.00	3	74.97	75.00	-3	7,808	-0.04%
2019/02/26	1	74.31	0	0.00	74.50	1	7,721	0.01%
2019/02/22	0	0.00	2	74.95	75.00	-2	7,695	-0.03%
2019/02/21	0	0.00	5	73.98	74.20	-5	7,677	-0.07%
2019/02/20	1	73.10	0	0.00	73.40	1	7,705	0.01%
2019/02/19	0	0.00	2	73.50	73.60	-2	7,691	-0.03%
2019/02/18	0	0.00	5	73.60	73.40	-5	7,738	-0.06%
2019/02/15	1	73.20	0	0.00	72.70	1	7,775	0.01%
2019/02/13	4	73.65	0	0.00	72.70	4	7,936	0.05%
2019/02/12	3	73.00	9	73.77	73.90	-6	8,061	-0.07%
2019/02/11	2	72.50	7	73.30	72.50	-5	8,080	-0.06%
2019/01/30	7	72.06	0	0.00	71.90	7	7,923	0.09%
2019/01/29	1	72.40	0	0.00	72.50	1	7,840	0.01%
2019/01/28	8	72.64	0	0.00	72.50	8	7,804	0.10%
2019/01/25	0	0.00	11	73.14	73.30	-11	7,823	-0.14%
2019/01/24	6	72.28	1	72.50	72.40	5	7,854	0.06%
2019/01/23	3	72.40	4	73.20	72.50	-1	7,897	-0.01%
2019/01/22	0	0.00	3	72.67	72.90	-3	8,022	-0.04%
2019/01/21	3	72.13	0	0.00	72.80	3	8,055	0.04%
2019/01/18	5	72.32	0	0.00	72.10	5	8,113	0.06%
2019/01/17	4	72.30	14	72.94	72.90	-10	8,238	-0.12%
2019/01/16	0	0.00	6	72.57	73.00	-6	8,213	-0.07%
2019/01/15	1	72.10	5	71.96	72.10	-4	8,216	-0.05%
2019/01/14	3	71.30	3.2	71.52	71.30	-0.2	8,179	0.00%
2019/01/11	0	0.00	1	71.00	71.10	-1	8,558	-0.01%
2019/01/10	2	70.25	1	70.60	70.50	1	8,521	0.01%
2019/01/09	5	71.90	7	71.66	72.10	-2	8,488	-0.02%
2019/01/08	2	70.50	6	70.73	70.20	-4	8,453	-0.05%
2019/01/07	0	0.00	11	70.41	70.40	-11	8,506	-0.13%
2019/01/03	3	67.70	1	68.10	67.50	2	8,857	0.02%
2019/01/02	2	68.70	0	0.00	68.30	2	8,859	0.02%
2018/12/28	1	69.10	0	0.00	69.80	1	8,840	0.01%
2018/12/27	1	68.70	2	69.90	69.20	-1	8,878	-0.01%
2018/12/25	2	68.20	0	0.00	68.00	2	8,937	0.02%
2018/12/21	1	69.40	1	70.50	69.40	0	9,085	0.00%
2018/12/20	3	69.80	3	70.50	69.70	0	9,066	0.00%
2018/12/19	0	0.00	4	70.40	70.10	-4	9,109	-0.04%
2018/12/18	0	0.00	3	69.97	69.80	-3	9,119	-0.03%
2018/12/17	0	0.00	1	69.60	69.80	-1	9,153	-0.01%
2018/12/14	5	69.00	1	69.50	68.90	4	9,168	0.04%
2018/12/13	5	70.10	0	0.00	70.30	5	9,198	0.05%
2018/12/12	0	0.00	5	70.06	69.40	-5	9,328	-0.05%
2018/12/11	1	69.20	0.2	69.50	68.90	0.8	9,238	0.01%
2018/12/10	2	68.15	1	68.60	68.20	1	9,215	0.01%
2018/12/07	1	68.90	2	68.55	68.90	-1	9,182	-0.01%
2018/12/06	15	67.59	2	67.15	67.40	13	9,138	0.14%
2018/12/05	15	69.88	1	70.60	69.30	14	8,783	0.16%
2018/12/04	33	71.14	0	0.00	70.70	33	8,601	0.38%
2018/11/29	9	72.21	0	0.00	72.20	9	8,140	0.11%
2018/11/28	3	72.30	0	0.00	72.80	3	8,033	0.04%
2018/11/27	5	72.54	1	72.60	72.60	4	7,925	0.05%
2018/11/26	0	0.00	3	75.30	74.10	-3	7,855	-0.04%
2018/11/22	1	74.30	0	0.00	73.90	1	8,018	0.01%
2018/11/21	1	74.70	0	0.00	74.60	1	8,092	0.01%
2018/11/20	3	75.30	1	75.50	75.10	2	8,168	0.02%
2018/11/19	0	0.00	2	75.55	76.20	-2	8,248	-0.02%
2018/11/15	0	0.00	1	74.50	73.60	-1	8,294	-0.01%
2018/11/14	2	74.05	0	0.00	74.30	2	8,292	0.02%
2018/11/13	0	0.00	12	73.93	75.00	-12	8,383	-0.14%
2018/11/12	2	72.20	1	72.40	72.40	1	8,445	0.01%
2018/11/09	18	72.49	1	72.10	72.10	17	8,458	0.20%
2018/11/08	3	74.93	0	0.00	75.00	3	8,402	0.04%
2018/11/07	1	75.50	1	76.20	76.00	0	8,567	0.00%
2018/11/02	2	74.30	11	74.75	75.60	-9	8,925	-0.10%
2018/11/01	3	74.57	7	75.13	76.20	-4	9,044	-0.04%
2018/10/31	3	74.43	0	0.00	74.90	3	9,012	0.03%
2018/10/30	9	74.94	0	0.00	74.80	9	8,941	0.10%
2018/10/29	0	0.00	3	76.50	76.70	-3	8,889	-0.03%
2018/10/26	1	74.40	4	75.43	75.80	-3	9,243	-0.03%
2018/10/25	6	74.75	21	74.95	75.00	-15	9,663	-0.15%
2018/10/24	0	0.00	1	72.70	73.10	-1	9,759	-0.01%
2018/10/23	6	73.22	0	0.00	72.80	6	9,786	0.06%
2018/10/22	4	74.00	0	0.00	74.10	4	9,858	0.04%
2018/10/19	0	0.00	4.4	74.40	74.90	-4.4	9,941	-0.04%
2018/10/18	1	73.00	1	73.60	72.70	0	9,671	0.00%
2018/10/17	3	73.60	1	74.30	73.50	2	9,791	0.02%
2018/10/16	5	73.08	9	73.68	73.30	-4	9,897	-0.04%
2018/10/15	11	71.21	6	71.95	72.80	5	10,024	0.05%
2018/10/12	6	70.93	4	71.23	72.90	2	10,143	0.02%
2018/10/11	7	70.74	4	71.20	70.20	3	10,213	0.03%
2018/10/09	4	75.40	0	0.00	75.30	4	10,031	0.04%
2018/10/08	0	0.00	0.4	76.00	75.50	-0.4	9,986	0.00%
2018/10/04	22	76.22	2	75.80	75.40	20	10,035	0.20%
2018/10/03	0	0.00	28	78.00	78.30	-28	9,971	-0.28%
2018/10/02	9	77.73	1	77.50	77.50	8	10,059	0.08%
2018/09/28	0.2	79.50	4	79.00	79.70	-3.8	10,191	-0.04%
2018/09/26	1	78.50	6	79.52	79.80	-5	10,150	-0.05%
2018/09/25	10	78.80	5	79.04	79.10	5	10,151	0.05%
2018/09/21	4	78.80	6	78.72	78.10	-2	10,161	-0.02%
2018/09/20	19.1	77.75	1	77.70	77.70	18.1	10,224	0.18%
2018/09/19	0	0.00	3	78.47	79.00	-3	10,345	-0.03%
2018/09/18	0	0.00	30	77.51	78.40	-30	10,325	-0.29%
2018/09/13	2	75.10	1	75.00	75.00	1	10,272	0.01%
2018/09/11	0	0.00	1	76.40	76.80	-1	10,489	-0.01%
2018/09/10	5	75.00	23	75.33	75.70	-18	10,657	-0.17%
2018/09/07	14	74.79	0	0.00	74.80	14	10,802	0.13%
2018/09/06	10	75.50	3	76.00	75.50	7	10,853	0.06%
2018/09/05	4	75.60	0	0.00	75.00	4	10,851	0.04%
2018/09/04	1	76.30	0	0.00	76.60	1	10,941	0.01%
2018/09/03	5	76.30	1	76.30	76.20	4	11,004	0.04%
2018/08/31	0	0.00	11	77.11	77.60	-11	11,058	-0.10%
2018/08/30	3	77.07	1	77.30	77.20	2	11,104	0.02%
2018/08/29	5	78.08	21.1	78.80	77.50	-16.1	11,127	-0.14%
2018/08/28	0	0.00	35	78.02	78.80	-35	11,063	-0.32%
2018/08/27	3	77.47	2	78.05	77.90	1	11,070	0.01%
2018/08/24	42	77.69	65	77.43	77.70	-23	11,041	-0.21%
2018/08/23	1	77.20	36	77.43	78.00	-35	11,455	-0.31%
2018/08/22	0	0.00	2	76.60	76.30	-2	11,471	-0.02%
2018/08/21	0	0.00	1	76.00	76.20	-1	11,432	-0.01%
2018/08/20	6	76.88	4	75.38	75.40	2	11,430	0.02%
2018/08/17	40	76.45	6	76.45	77.00	34	11,345	0.30%
2018/08/16	1	74.90	3	75.10	75.10	-2	11,234	-0.02%
2018/08/15	0	0.00	49	74.83	74.80	-49	11,184	-0.44%
2018/08/14	51	74.51	13	74.62	75.00	38	11,099	0.34%
2018/08/13	1	73.10	11	73.12	72.20	-10	10,848	-0.09%
2018/08/10	5	72.40	0	0.00	72.70	5	10,821	0.05%
2018/08/09	4	70.88	1	70.80	71.00	3	10,823	0.03%
2018/08/08	5	72.34	0	0.00	72.20	5	10,669	0.05%
2018/08/07	1	73.60	0	0.00	73.40	1	10,574	0.01%
2018/08/06	4	74.33	2	75.00	74.20	2	10,651	0.02%
2018/08/03	1	74.40	0	0.00	74.60	1	10,654	0.01%
2018/08/02	26	73.96	2	73.85	73.90	24	10,622	0.23%
2018/08/01	43.5	78.68	16	78.43	78.80	27.5	10,327	0.27%
2018/07/31	6	80.58	0	0.00	80.80	6	9,869	0.06%
2018/07/30	18	81.32	1	81.30	80.70	17	9,626	0.18%
2018/07/27	4	80.55	0	0.00	80.70	4	9,671	0.04%
2018/07/26	3	80.87	2	81.30	80.70	1	9,687	0.01%
2018/07/25	12	80.67	0	0.00	79.80	12	9,643	0.12%
2018/07/24	5	80.26	0	0.00	80.60	5	9,599	0.05%
2018/07/23	4.1	80.25	0	0.00	80.10	4.1	9,604	0.04%
2018/07/20	22	81.65	0	0.00	80.80	22	9,485	0.23%
2018/07/19	3	82.10	9	82.29	82.10	-6	9,348	-0.06%
2018/07/18	3	82.90	28	81.68	82.40	-25	9,169	-0.27%
2018/07/17	4	79.45	7	79.94	79.40	-3	9,023	-0.03%
2018/07/16	6	79.32	0	0.00	79.00	6	8,879	0.07%
2018/07/13	19	79.41	0	0.00	79.30	19	9,008	0.21%
2018/07/12	6	79.40	4	79.75	79.50	2	8,978	0.02%
2018/07/11	3	79.63	2	80.40	80.10	1	8,966	0.01%
2018/07/10	1.2	79.68	10	79.42	79.70	-8.8	8,954	-0.10%
2018/07/09	13	78.55	5	78.80	78.80	8	8,941	0.09%
2018/07/06	3	77.13	9	77.70	78.00	-6	8,920	-0.07%
2018/07/05	5	76.82	0	0.00	77.00	5	8,843	0.06%
2018/07/04	0.6	77.00	6	77.33	77.10	-5.4	8,909	-0.06%
2018/07/03	2.2	76.78	0	0.00	76.60	2.2	9,030	0.02%
2018/07/02	4	77.10	3	77.40	76.90	1	9,038	0.01%
2018/06/29	3	74.80	3	75.87	77.40	0	8,951	0.00%
2018/06/28	11	76.45	3	75.63	75.00	8	8,740	0.09%
2018/06/27	1	77.10	4.1	77.54	77.50	-3.1	8,633	-0.04%
2018/06/26	1.2	76.87	6	77.05	76.80	-4.8	8,778	-0.05%
2018/06/25	2	76.70	2	77.00	76.70	0	8,757	0.00%
2018/06/22	5	76.24	1	76.00	76.70	4	8,737	0.05%
2018/06/21	3	76.37	21	76.65	77.00	-18	8,671	-0.21%
2018/06/20	0	0.00	17	75.36	75.90	-17	8,608	-0.20%
2018/06/19	1	72.50	0	0.00	74.30	1	8,494	0.01%
2018/06/14	3	73.00	0.8	72.90	72.50	2.2	8,197	0.03%
2018/06/13	10	73.83	0	0.00	73.70	10	8,096	0.12%
2018/06/12	0.1	74.10	1	73.30	74.50	-0.9	8,297	-0.01%
2018/06/11	4	74.45	0	0.00	74.00	4	8,149	0.05%
2018/06/08	1.4	75.07	0	0.00	75.00	1.4	8,118	0.02%
2018/06/07	5	75.64	0	0.00	75.50	5	8,083	0.06%
2018/06/06	3	75.30	13	75.80	75.90	-10	8,015	-0.12%
2018/06/05	1	75.00	1	74.90	75.00	0	7,905	0.00%
2018/06/04	0	0.00	6	74.92	75.10	-6	7,823	-0.08%
2018/06/01	0	0.00	4	73.55	74.00	-4	7,771	-0.05%
2018/05/31	4	72.38	3	72.40	73.10	1	7,715	0.01%
2018/05/30	4	72.50	2	72.90	71.90	2	7,255	0.03%
2018/05/29	2	73.75	4	73.58	73.50	-2	7,169	-0.03%
2018/05/28	0	0.00	9	73.16	73.30	-9	7,275	-0.12%
2018/05/25	1	72.40	0	0.00	72.40	1	7,326	0.01%
2018/05/24	4	72.43	0	0.00	72.10	4	7,407	0.05%
2018/05/23	0	0.00	9	72.38	72.00	-9	7,462	-0.12%
2018/05/22	0	0.00	2	72.00	71.80	-2	7,577	-0.03%
2018/05/21	1	71.20	3	71.70	71.70	-2	7,680	-0.03%
2018/05/18	3	71.20	12	71.42	71.40	-9	7,735	-0.12%
2018/05/17	6	71.32	0	0.00	70.70	6	7,763	0.08%
2018/05/16	2	71.30	7	72.11	72.50	-5	7,682	-0.07%
2018/05/15	1	72.00	3	72.37	72.00	-2	7,739	-0.03%
2018/05/14	0	0.00	24	71.55	72.00	-24	7,863	-0.31%
2018/05/11	2	70.10	0	0.00	70.00	2	7,781	0.03%
2018/05/10	0	0.00	2	69.65	70.30	-2	7,845	-0.03%
2018/05/09	4	69.18	0	0.00	68.90	4	7,879	0.05%
2018/05/08	6	69.75	0	0.00	69.80	6	7,891	0.08%
2018/05/07	2	70.30	0	0.00	70.20	2	7,915	0.03%
2018/05/04	1	68.60	3	69.87	70.00	-2	7,973	-0.03%
2018/05/03	10	69.06	4	68.85	68.80	6	7,870	0.08%
2018/05/02	5	70.64	0	0.00	70.50	5	7,820	0.06%
2018/04/30	3	71.50	3	71.77	71.60	0	7,809	0.00%
2018/04/27	4	70.03	0	0.00	70.30	4	7,737	0.05%
2018/04/26	0	0.00	3	70.27	70.80	-3	7,648	-0.04%
2018/04/25	3	69.47	1	69.50	69.60	2	7,655	0.03%
2018/04/24	14	69.93	3	70.20	70.30	11	7,708	0.14%
2018/04/23	11	70.45	0	0.00	70.30	11	7,687	0.14%
2018/04/20	22	71.46	0	0.00	71.40	22	7,638	0.29%
2018/04/19	2	72.00	8	73.08	73.40	-6	7,621	-0.08%
2018/04/17	8	71.10	0	0.00	70.50	8	7,504	0.11%
2018/04/16	6	71.33	3	72.10	71.60	3	7,444	0.04%
2018/04/12	0	0.00	8	70.56	70.80	-8	7,451	-0.11%
2018/04/11	0.3	70.30	0	0.00	70.70	0.3	7,486	0.00%
2018/04/10	1	70.10	3	70.53	70.60	-2	7,510	-0.03%
2018/04/09	0	0.00	34	69.54	70.20	-34	7,479	-0.45%
2018/04/03	11	68.45	0	0.00	68.20	11	7,388	0.15%
2018/04/02	0	0.00	4	69.28	69.40	-4	7,306	-0.05%
2018/03/31	1	69.00	4	69.05	69.00	-3	7,344	-0.04%
2018/03/30	8	69.19	2	69.20	68.50	6	7,340	0.08%
2018/03/29	21	68.99	2	69.30	68.30	19	7,251	0.26%
2018/03/27	2	68.25	0	0.00	68.20	2	6,964	0.03%
2018/03/26	10	67.30	0	0.00	68.00	10	6,932	0.14%
2018/03/21	0	0.00	2	68.65	68.80	-2	6,880	-0.03%
2018/03/20	2	68.30	0	0.00	68.10	2	6,966	0.03%
2018/03/19	0	0.00	3	69.30	69.30	-3	7,077	-0.04%
2018/03/16	1	68.60	0	0.00	70.10	1	7,162	0.01%
2018/03/14	9	68.91	2	69.30	69.30	7	6,984	0.10%
2018/03/13	0	0.00	12	69.62	69.80	-12	7,111	-0.17%
2018/03/12	0	0.00	5	69.22	69.60	-5	7,219	-0.07%
2018/03/09	1	68.30	0	0.00	68.20	1	7,288	0.01%
2018/03/08	1	68.60	0	0.00	68.50	1	7,431	0.01%
2018/03/07	0	0.00	1	68.50	69.00	-1	7,521	-0.01%
2018/03/06	14	67.53	0	0.00	67.50	14	7,605	0.18%
2018/03/05	3	68.00	0	0.00	67.80	3	7,800	0.04%
2018/03/02	2	68.90	0	0.00	68.70	2	7,774	0.03%
2018/03/01	1	68.40	4	69.28	69.30	-3	7,764	-0.04%
2018/02/26	3	68.87	9	68.82	68.40	-6	7,534	-0.08%
2018/02/22	4	66.90	0	0.00	66.80	4	7,451	0.05%
2018/02/21	2	66.90	12	68.07	69.20	-10	7,295	-0.14%
2018/02/12	5.2	65.50	0	0.00	65.50	5.2	7,187	0.07%
2018/02/09	1	64.90	1	65.70	66.00	0	7,220	0.00%
2018/02/08	0	0.00	0.2	66.60	66.60	-0.2	7,185	0.00%
2018/02/07	0	0.00	2	66.60	66.80	-2	7,232	-0.03%
2018/02/06	7	65.61	4	65.68	65.70	3	7,196	0.04%
2018/02/05	2	68.50	2	68.30	68.30	0	7,049	0.00%
2018/02/02	7	69.07	0	0.00	69.00	7	7,021	0.10%
2018/02/01	2	69.50	3	70.00	70.30	-1	7,054	-0.01%
2018/01/31	1	70.00	2	69.50	70.00	-1	7,035	-0.01%
2018/01/30	3	68.40	3	69.00	69.40	0	6,983	0.00%
2018/01/29	0.5	68.80	2	68.90	69.20	-1.5	6,952	-0.02%
2018/01/25	0	0.00	2	68.70	68.70	-2	6,905	-0.03%
2018/01/24	3	68.80	0	0.00	68.40	3	6,847	0.04%
2018/01/23	4	69.10	0	0.00	69.10	4	6,810	0.06%
2018/01/22	2	68.90	4	69.45	69.90	-2	6,832	-0.03%
2018/01/19	0	0.00	2	69.30	69.20	-2	6,813	-0.03%
2018/01/18	2	67.60	2	68.50	68.20	0	6,768	0.00%
2018/01/17	4	67.80	1	67.80	67.60	3	6,663	0.05%
2018/01/16	4	68.23	0	0.00	68.30	4	6,673	0.06%
2018/01/15	2	68.00	4	68.40	68.70	-2	6,735	-0.03%
2018/01/12	0	0.00	5	68.10	68.10	-5	6,741	-0.07%
2018/01/11	1	67.30	1	67.80	67.90	0	6,724	0.00%
2018/01/08	0	0.00	10	67.56	67.90	-10	6,822	-0.15%
2018/01/05	3	67.03	2	66.95	67.30	1	6,869	0.01%
2018/01/04	2.2	67.05	0	0.00	67.50	2.2	6,928	0.03%
2018/01/03	4.2	66.62	17	67.32	67.50	-12.8	6,992	-0.18%
2018/01/02	0	0.00	8	66.85	67.20	-8	6,938	-0.12%

統一實羅智先：與鋼廠擴大在下游產品合作UDN聯合新聞網－5天前

馬口鐵大廠統一實今天上傳股東會議事手冊，由於統一實2023年受鐵產品量和價低於同期，使營收獲利皆較2022年下滑，董事長......詳全文

統一超傳遞生物多樣性觀念好鄰居同樂會拚辦1500場Anue鉅亨－6天前

...詳全文

統一超：2050年營運據點完成生物多樣性淨值正面效益UDN聯合新聞網－6天前

響應5月22日國際生物多樣性日，統一超今天宣布，將主動承諾旗下7-ELEVEN在2050年全營運據點完成生物多樣性淨值正......詳全文

統一相關文章

統一相關影音

統一

券商分點績效/獲利分析

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

統一

券商分點績效/獲利分析

華南永昌-麻豆 券商分點個股進出 華南永昌-麻豆 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆券商分點全部個股操作績效/獲利分析